PGR: Progressive Corp

As of Wednesday, December 7th, 2022

$ 130.48

-0.49 -0.37%

Open: 131.12
High: 132.35
Low: 130.04
Volume: 1,783,262
Previous Close on Tuesday, December 6th, 2022

$ 130.97

-0.29 -0.22%

Open: 131.26
High: 131.66
Low: 130.24
Volume: 1,578,107
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 131.12 132.35 130.04 130.48 1,783,262 -0.49 -0.37
2022-12-06 131.26 131.66 130.24 130.97 1,578,107 -0.29 -0.22
2022-12-05 131.74 132.06 130.27 131.26 1,177,312 -1.25 -0.94
2022-12-02 130.74 132.79 130.00 132.51 1,253,187 +1.25 +0.95
2022-12-01 133.96 134.50 129.03 131.26 2,308,010 -0.89 -0.67
2022-11-30 130.68 132.61 129.12 132.15 4,033,771 +1.03 +0.79
2022-11-29 128.74 131.67 127.60 131.12 1,726,539 +1.10 +0.85
2022-11-28 131.29 132.49 129.95 130.02 1,992,795 -1.55 -1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.50
On 2022-12-01
129.03
On 2022-12-01
-1.67 -1.26 134.50
On 2022-12-01
130.00
On 2022-12-02
-3.35 131.30
10D 134.50
On 2022-12-01
127.60
On 2022-11-29
0.39 0.30 132.93
On 2022-11-25
127.60
On 2022-11-29
-4.01 131.24
20D 134.50
On 2022-12-01
120.26
On 2022-11-16
1.38 1.07 131.00
On 2022-11-11
120.26
On 2022-11-16
-8.20 129.22
WTD 132.35
On 2022-12-07
130.04
On 2022-12-07
-2.03 -1.53 132.06
On 2022-12-05
130.24
On 2022-12-06
-1.38 130.90
MTD 134.50
On 2022-12-01
129.03
On 2022-12-01
-1.67 -1.26 134.50
On 2022-12-01
130.00
On 2022-12-02
-3.35 131.30
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19