PGR

Progressive Corp,Ohio

$80.22 0.51 (0.64%)
17:22 EDT PGR Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.13 (1.40%)
P/E:       24.99
Market Cap:       46.71B
EPS:       3.21
Volume:       4.33M
Day's Range:       79.85 - 80.63
52wk Range:       56.71 - 80.63
Previous Close:       80.22
Historical Data for PGR
Date Open High Low Volume Close Change %
05/24/19 80.11 80.63 79.85 4,330,900 80.22 0.51   0.64%
05/23/19 79.98 80.08 79.27 2,773,820 79.71 -0.74   -0.92%
05/22/19 80.06 80.53 79.74 2,467,716 80.45 0.38   0.47%
05/21/19 78.65 80.35 78.65 3,842,253 80.07 1.77   2.26%
05/20/19 77.65 78.32 77.27 2,238,172 78.30 0.58   0.75%
05/17/19 77.27 78.46 77.03 2,196,700 77.72 -0.13   -0.17%
05/16/19 77.61 78.45 77.36 2,772,919 77.85 0.35   0.45%
05/15/19 74.18 77.78 73.83 5,317,067 77.50 3.86   5.24%
05/14/19 72.60 74.57 72.60 2,941,454 73.64 1.10   1.52%
05/13/19 72.28 72.63 71.61 3,182,582 72.54 -0.89   -1.21%
05/10/19 72.50 73.59 71.83 1,851,600 73.43 0.58   0.80%
05/09/19 73.08 73.23 72.59 2,415,563 72.85 -0.67   -0.91%
05/08/19 72.54 73.84 72.36 3,971,289 73.52 0.73   1.00%
05/07/19 73.76 74.10 72.63 3,665,900 72.79 -1.45   -1.95%
05/06/19 73.43 74.54 73.40 4,413,138 74.24 -0.19   -0.26%
05/03/19 75.91 76.00 73.94 4,016,000 74.43 -1.13   -1.50%
05/02/19 77.15 77.19 75.21 3,902,398 75.56 -1.35   -1.76%
05/01/19 78.10 78.58 76.79 3,305,966 76.91 -1.24   -1.59%
04/30/19 77.18 78.21 76.83 2,568,664 78.15 1.04   1.35%
04/29/19 76.44 77.30 76.40 2,182,965 77.11 0.92   1.21%
04/26/19 75.73 76.20 75.50 1,791,500 76.19 0.59   0.78%
04/25/19 75.00 75.85 74.56 2,209,632 75.60 0.53   0.71%
04/24/19 75.67 75.80 74.98 1,927,720 75.07 -0.62   -0.82%
04/23/19 74.65 75.83 74.36 2,645,210 75.69 1.13   1.52%
04/22/19 74.63 74.83 74.26 1,931,381 74.56 -0.44   -0.59%
04/18/19 76.17 76.47 74.92 3,057,000 75.00 -1.16   -1.52%
04/17/19 77.25 77.34 75.94 3,267,148 76.16 -1.10   -1.42%
04/16/19 74.25 77.30 74.22 6,384,975 77.26 5.00   6.92%
04/15/19 72.60 72.99 72.13 2,729,443 72.26 -0.35   -0.48%
04/12/19 72.13 72.64 71.96 2,086,200 72.61 0.84   1.17%
04/11/19 72.33 72.48 71.46 2,657,252 71.77 -0.30   -0.42%
04/10/19 71.77 72.15 71.40 1,716,950 72.07 0.54   0.75%
04/09/19 71.63 71.97 71.39 1,937,951 71.53 -0.48   -0.67%
04/08/19 72.39 72.54 71.45 2,220,952 72.01 -0.69   -0.95%
04/05/19 72.67 73.06 72.38 1,719,500 72.70 0.17   0.23%
04/04/19 73.11 73.12 72.45 1,453,934 72.53 -0.50   -0.68%
04/03/19 72.98 73.13 71.99 2,787,404 73.03 0.34   0.47%
04/02/19 72.77 72.92 72.37 1,537,958 72.69 -0.07   -0.10%
04/01/19 72.65 73.05 72.39 2,483,097 72.76 0.67   0.93%
03/29/19 72.88 72.91 72.01 4,400,300 72.09 -0.33   -0.46%
03/28/19 72.83 73.05 71.71 1,820,740 72.42 -0.29   -0.40%
03/27/19 73.06 73.38 72.34 2,967,196 72.71 -0.47   -0.64%
03/26/19 73.11 73.20 72.51 2,304,923 73.18 0.46   0.63%
03/25/19 72.80 73.10 72.50 1,950,956 72.72 -0.06   -0.08%
03/22/19 72.71 73.42 72.63 2,576,600 72.78 -0.35   -0.48%
03/21/19 71.66 73.30 71.57 2,090,727 73.13 1.12   1.56%
03/20/19 72.43 72.77 71.89 2,620,510 72.01 -0.39   -0.54%
03/19/19 73.38 73.45 72.21 3,381,665 72.40 -0.66   -0.90%
03/18/19 73.55 73.69 72.91 3,705,178 73.06 -0.55   -0.75%
03/15/19 72.63 73.66 72.52 8,243,400 73.61 0.75   1.03%
03/14/19 72.31 73.01 71.95 2,334,406 72.86 0.54   0.75%
03/13/19 73.24 73.30 72.22 3,830,173 72.32 -1.26   -1.71%
03/12/19 73.00 73.73 72.93 3,428,337 73.58 0.73   1.00%
03/11/19 72.49 72.93 72.29 1,901,728 72.85 0.58   0.80%
03/08/19 71.72 72.43 71.70 2,436,500 72.27 0.05   0.07%
03/07/19 71.92 72.55 71.49 3,048,393 72.22 0.31   0.43%
03/06/19 72.58 72.82 71.83 2,214,998 71.91 -0.59   -0.81%
03/05/19 72.77 72.97 72.39 1,722,966 72.50 -0.21   -0.29%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!