The Progressive Corporation (PGR) Stock Price

75.90 ▼ -0.66 (-0.86%)
Open: 75.47 Vol: 2.09M Day's range: 74.93 - 76.75 Apr 03, 15:59 EDT
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 75.93▼ 75.65▲ 75.62▲ 74.97▲ 75.26▲
MA10 75.98▼ 75.61▲ 75.66▲ 72.97▲ 77.86▼
MA20 75.64▲ 75.65▲ 74.51▲ 73.18▲ 75.63▲
MA50 75.53▲ 74.48▲ 74.03▲ 77.60▼ 76.58▼
MA100 75.61▲ 73.82▲ 72.12▲ 75.25▲ 71.34▲
MA200 74.61▲ 72.20▲ 74.29▲ 76.06▼ 56.99▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.041▲ -0.057▼ 0.060▲ 0.710▲ -0.414▼
RSI 53.616▲ 57.422▲ 57.882▲ 51.708▲ 50.144▲
STOCH 54.136     41.449     45.635     81.923▲ 45.786    
WILL %R -48.221     -54.884     -22.671▲ -16.646▲ -37.693    
CCI 37.667     52.835     83.105     88.923     -37.172    
Latest Filters Detected On PGR
MA $PGR Price Crossed Below MA(7) Set Alert
MA $PGR Price Crossed Above MA(26) Set Alert
The Progressive Corporation News
Wednesday, April 01, 2020 04:45 AM
The Progressive Corporation (NYSE:PGR) is about to trade ex-dividend in the next 4 days. If you purchase the stock on or after the 6th of April, you won't be eligible to receive this dividend, when it ...
Wednesday, March 18, 2020 05:18 AM
Progressive (NYSE:PGR) prices $500M of 3.20% senior notes due 2030 and $500M of 3.95% senior notes due 2050 in a public offering. The 2030 notes were priced at 100.000% of par and the 2050 notes ...
Tuesday, March 17, 2020 05:00 PM
Stocks like PGR are creating awesome opportunities based on catalysts in the news. Is PGR the next one to get some major price action? Create a Benzinga Pro account today to find out.
PGR historical stock data
date open high low close volume
03/04/20 75.47 76.75 74.93 75.90 2,089,619
02/04/20 71.87 77.54 71.74 76.56 3,704,559
01/04/20 71.36 73.10 70.72 72.36 4,397,300
31/03/20 75.39 75.80 73.36 73.84 3,865,800
30/03/20 74.17 76.83 73.12 76.18 4,367,600
27/03/20 72.77 74.74 71.60 73.54 4,481,900
26/03/20 70.86 76.60 70.11 75.82 4,861,700
25/03/20 68.99 72.78 68.11 69.95 4,536,400
24/03/20 70.17 71.89 67.12 69.04 5,913,100
23/03/20 67.00 68.73 62.18 66.55 5,879,100
Quote Details
52wk Low:62.18
52wk High:84.915
Vol:2.09M
Avg Vol(3m):60.5M
1Y Chng:+1.11%
1M Chng:-6.26%
Add to Watch List