Progressive Corporation (The) (PGR) Stock Price

71.26 ▲ +0.55 (+0.78%)
Open: 71.40 Vol: 4.79M Day's range: 71.05 - 71.77 Feb 15, 16:00 EST
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 71.29▼ 71.21▲ 71.24▲ 70.25▲ 67.03▲
MA10 71.22▲ 71.27▲ 71.14▲ 68.74▲ 63.74▲
MA20 71.22▲ 71.13▲ 70.93▲ 67.08▲ 65.71▲
MA50 71.26▲ 70.59▲ 69.44▲ 63.64▲ 63.87▲
MA100 71.20▲ 69.25▲ 67.75▲ 66.19▲ 55.58▲
MA200 70.93▲ 67.53▲ 65.29▲ 64.50▲ 43.18▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.016▲ -0.045▼ -0.070▼ 0.407▲ 0.464▲
RSI 53.279▲ 59.288▲ 66.683▲ 76.969▲ 62.552▲
STOCH 68.969     35.650     59.364     94.439▲ 76.707    
WILL %R -42.105     -42.922     -26.479     -7.214▲ -13.030▲
CCI 81.195     8.319     64.257     141.654▲ 167.416▲
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 10 Days High Set Alert
BREAK $PGR Price Breaks 20 Days High Set Alert
BREAK $PGR Price Breaks 30 Days High Set Alert
BREAK $PGR Price Breaks 60 Days High Set Alert
RSI&STOCH $PGR Overbought RSI + Stochastic Set Alert
Progressive Corporation (The) News
Saturday, February 16, 2019 04:14 PM
Victory Capital Management Inc. increased its stake in shares of Progressive Corp (NYSE:PGR) by 9.4% during the fourth quarter, HoldingsChannel.com reports. The fund owned 809,776 shares of the insura...
Friday, February 15, 2019 10:38 AM
MAYFIELD VILLAGE, OHIO - February 15, 2019 - The Progressive Corporation (NYSE: PGR) announced today that the Board of Directors declared a common share dividend, in the amount of $0.10 per share. The ...
Friday, February 15, 2019 05:49 AM
Capco Asset Management LLC lifted its holdings in shares of Progressive Corp (NYSE:PGR) by 55.7% during the 4th quarter, according to its most recent Form 13F filing with the Securities and Exchange C...
PGR historical stock data
date open high low close volume
15/02/19 71.40 71.77 71.05 71.26 4,789,684
14/02/19 70.31 71.08 69.8139 70.71 5,961,959
13/02/19 70.00 71.00 69.685 70.80 4,510,040
12/02/19 69.56 70.02 69.25 69.30 4,762,717
11/02/19 68.46 69.22 68.02 69.16 3,861,622
08/02/19 67.30 68.37 67.21 68.36 2,564,102
07/02/19 67.23 67.88 66.98 67.72 3,058,563
06/02/19 66.49 67.66 66.23 67.57 3,163,639
05/02/19 66.17 66.75 65.98 66.53 3,134,786
04/02/19 65.60 66.04 65.16 66.03 2,550,158
Quote Details
Bid:0.00
Ask:0.00
52wk Low:56.47
52wk High:73.69
Vol:4.79M
Avg Vol(3m):62.8M
1Y Chng:+21.56%
1M Chng:+19.64%
Add to Watch List