Progressive Corporation (The) (PGR) Stock Price

77.72 ▼ -0.14 (-0.18%)
Open: 77.24 Vol: 1.9M Day's range: 77.24 - 78.46 May 17, 16:00 EDT
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 77.82▼ 78.03▼ 78.05▼ 75.85▲ 75.35▲
MA10 77.85▼ 78.19▼ 78.04▼ 74.61▲ 74.06▲
MA20 77.95▼ 78.09▼ 77.84▼ 75.27▲ 70.72▲
MA50 78.12▼ 76.94▲ 75.00▲ 73.87▲ 67.17▲
MA100 78.04▼ 74.85▲ 75.18▲ 70.06▲ 59.95▲
MA200 77.93▼ 75.24▲ 74.67▲ 68.52▲ 46.27▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.014▼ -0.146▼ -0.174▼ 0.246▲ 0.369▲
RSI 36.455▼ 49.313▼ 60.385▲ 61.859▲ 66.795▲
STOCH 24.085     49.560     70.970     58.328     63.635    
WILL %R -100.000▼ -60.656     -60.656     -12.401▲ -8.187▲
CCI -82.555     -94.338     -112.099▼ 97.388     140.034▲
Latest Filters Detected On PGR
CDL $PGR Doji Candlestick Pattern Detected Set Alert
CDL $PGR Doji Star Candlestick Pattern Detected Set Alert
BREAK $PGR Price Breaks 10 Days High Set Alert
MACD $PGR MACD(12,26,9) Crossed Above Signal Line Set Alert
RSI&MACD $PGR MACD cross and RSI above 55 Set Alert
Progressive Corporation (The) News
Wednesday, May 15, 2019 06:40 AM
MAYFIELD VILLAGE, OHIO - May 15, 2019 -- On May 10, 2019, the Board of Directors of The Progressive Corporation (NYSE:PGR) declared a $0.10 per common share dividend, payable July 15, 2019, to ...
Wednesday, May 08, 2019 06:01 AM
Progressive, a leader in the insurance industry, (NYSE: PGR) introduces BusinessQuote Explorer® (BQX), a new, easy-to-use online quoting platform established to help small business owners get accurate ...
Friday, May 03, 2019 08:11 AM
Progressive Corp (NYSE: PGR) is one of the leading property & casualty (P&C) insurers in the US. It has also been one of the fastest growing auto insurers in recent years. Much of PGR’s strength ...
PGR historical stock data
date open high low close volume
17/05/19 77.24 78.46 77.24 77.72 1,904,953
16/05/19 77.745 78.41 77.52 77.86 2,473,419
15/05/19 74.535 77.78 74.535 77.50 4,941,727
14/05/19 72.60 74.57 72.60 73.64 3,011,188
13/05/19 72.28 72.63 71.61 72.54 3,182,582
10/05/19 72.50 73.59 71.83 73.43 1,851,624
09/05/19 73.08 73.23 72.59 72.85 2,415,563
08/05/19 72.54 73.84 72.36 73.52 3,971,289
07/05/19 73.76 74.10 72.631 72.79 3,665,900
06/05/19 73.43 74.54 73.40 74.24 4,413,238
Quote Details
52wk Low:56.71
52wk High:78.585
Vol:1.9M
Avg Vol(3m):51.9M
1Y Chng:+23.38%
1M Chng:+6.91%
Add to Watch List