PGR: Progressive Corp

As of Friday, March 31st, 2023

$ 143.06

-0.73 -0.51%

Open: 144.18
High: 144.84
Low: 142.39
Volume: 2,329,161
Previous Close on Thursday, March 30th, 2023

$ 143.79

-0.69 -0.48%

Open: 144.57
High: 145.00
Low: 142.42
Volume: 2,122,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 144.18 144.84 142.39 143.06 2,329,161 -0.73 -0.51
2023-03-30 144.57 145.00 142.42 143.79 2,122,869 -0.69 -0.48
2023-03-29 143.51 144.73 143.10 144.48 2,041,379 +1.63 +1.14
2023-03-28 141.14 143.09 141.08 142.85 1,957,048 +1.73 +1.23
2023-03-27 141.31 142.40 139.88 141.12 3,174,401 +0.69 +0.49
2023-03-24 136.69 140.52 135.77 140.43 3,227,316 +2.60 +1.89
2023-03-23 136.61 137.98 136.09 137.83 2,445,410 +1.14 +0.83
2023-03-22 140.11 140.72 136.63 136.69 2,215,907 -3.54 -2.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.00
On 2023-03-30		 139.88
On 2023-03-27		 2.63 1.87 145.00
On 2023-03-30		 142.39
On 2023-03-31		 -1.80 143.06
10D 145.00
On 2023-03-30		 135.77
On 2023-03-24		 6.74 4.94 141.63
On 2023-03-21		 135.77
On 2023-03-24		 -4.14 140.96
20D 146.50
On 2023-03-06		 133.68
On 2023-03-15		 -2.54 -1.74 146.50
On 2023-03-06		 133.68
On 2023-03-15		 -8.75 141.11
WTD 145.00
On 2023-03-30		 139.88
On 2023-03-27		 2.63 1.87 145.00
On 2023-03-30		 142.39
On 2023-03-31		 -1.80 143.06
MTD 146.50
On 2023-03-06		 133.68
On 2023-03-15		 -0.46 -0.32 146.50
On 2023-03-06		 133.68
On 2023-03-15		 -8.75 141.40
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index