PGR: Progressive Corp

As of Tuesday, November 28th, 2023

$ 164.41

-- 0 0%

Open: 164.41
High: 164.41
Low: 164.41
Volume: N/A
Previous Close on Monday, November 27th, 2023

$ 164.41

+0.69 +0.42%

Open: 163.87
High: 164.48
Low: 163.00
Volume: 1,679,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-11-27 163.87 164.48 163.00 164.41 1,679,253 +0.69 +0.42
2023-11-24 163.14 164.10 163.14 163.72 678,494 +1.11 +0.68
2023-11-22 161.35 163.01 161.00 162.61 1,518,548 +0.80 +0.49
2023-11-21 160.12 162.85 160.07 161.81 1,783,036 +2.46 +1.54
2023-11-20 158.00 160.58 157.68 159.35 2,003,987 +1.78 +1.13
2023-11-17 159.84 160.83 157.51 157.57 2,402,527 -2.37 -1.48
2023-11-16 158.16 160.10 158.16 159.94 2,781,279 +2.27 +1.44
2023-11-15 159.28 159.53 156.23 157.67 3,406,250 -1.86 -1.17
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

118.58 -1.40 -1.16 2,222,873
KO

The Coca-Cola Company

58.55 +0.09 +0.15 8,380,008
PFE

Pfizer Inc.

29.65 -0.50 -1.64 23,789,431
VZ

Verizon Communications Inc.

37.44 +0.09 +0.23 10,162,945
VIX

CBOE Volatility Index

12.64 -0.05 -0.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,402.80 +69.33 +0.20 189,591,898
DJTA

Dow Jones Transportation Average

14,815.44 -88.54 -0.59 75,865,222
SPX

S&P 500 Index

4,552.45 +2.02 +0.04
OEX

S&P 100 Index

2,154.65 +4.25 +0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,998.08 +36.10 +0.23
NYA

NYSE Composite Index

15,923.37 -7.52 -0.05
XAX

NYSE AMEX Composite Index

4,656.98 +21.67 +0.47
RUI

RUSSELL 1000 Index

2,490.67 +1.09 +0.04
RUT

Russell 2000 Index

1,792.44 -8.71 -0.48
RUA

Russell 3000 Index

2,600.72 +0.45 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.64 -0.05 -0.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.39 -0.03 -0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.82 -0.08 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 -0.11 -0.72
VXN

CBOE NASDAQ 100 Volatility Index

16.16 -0.29 -1.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,853.43 +14.58 +0.19
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

164.41 0.00 0.00