Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
Progressive Corporation (The) (PGR : NYE)
Sector: Financial Services
|
Close (07-15-2026) |
$205.22 |
|---|---|
| Change |
-$21.36
(-9.43%)
|
| Volume | 7,222,251 |
| Open | $208.02 |
|---|---|
| Day Range | $203.58 - $211.94 |
| 52 Week Low | $189.20 |
| 52 Week High | $254.93 |
| Annual Yield | 6.77% |
|---|---|
| Annual Dividend | $13.90 |
| Last Dividend (07-02-2026) | $0.10 |
| Industry Sector | Financial Services |
|---|---|
| Quoted Market Value | $119,917,529,142 |
| Shares Outstanding | 584,336,464 |
| Book Value per Share | $4.14 |
| Earnings per Share | $19.66 |
Period
Loading......
Loading......
Legend
Progressive Corporation (The)
Compare Options
Pricing History (Last 30 Days)
| Date | Close | Change |
|---|---|---|
| July 15, 2026 | 205.22 |
-$21.36
(-9.43%)
|
| July 14, 2026 | 226.58 |
-$7.90
(-3.37%)
|
| July 13, 2026 | 234.48 |
$3.76
(1.63%)
|
| July 10, 2026 | 230.72 |
$1.30
(0.57%)
|
| July 09, 2026 | 229.52 |
-$3.38
(-1.45%)
|
| July 08, 2026 | 232.90 |
-$1.50
(-0.64%)
|
| July 07, 2026 | 234.40 |
$2.73
(1.18%)
|
| July 06, 2026 | 231.67 |
-$0.55
(-0.24%)
|
| July 03, 2026 | 232.22 |
$0.00
(0.00%)
|
| July 02, 2026 | 232.22 |
$6.92
(3.07%)
|
| July 01, 2026 | 225.30 |
$6.85
(3.14%)
|
| June 30, 2026 | 218.45 |
-$1.41
(-0.64%)
|
| June 29, 2026 | 219.86 |
-$4.48
(-2.00%)
|
| June 26, 2026 | 224.34 |
$8.80
(4.08%)
|
| June 25, 2026 | 215.54 |
-$4.96
(-2.25%)
|
| June 24, 2026 | 220.50 |
$4.81
(2.23%)
|
| June 23, 2026 | 215.69 |
$8.31
(4.01%)
|
| June 22, 2026 | 207.38 |
$2.51
(1.23%)
|
| June 19, 2026 | 204.87 |
$0.00
(0.00%)
|
| June 18, 2026 | 204.87 |
$0.45
(0.22%)
|
| June 17, 2026 | 204.42 |
-$0.24
(-0.12%)
|
| June 16, 2026 | 204.66 |
$1.16
(0.57%)
|
| June 15, 2026 | 203.50 |
$0.39
(0.19%)
|
| June 12, 2026 | 203.11 |
$0.85
(0.42%)
|
| June 11, 2026 | 202.26 |
-$1.94
(-0.95%)
|
| June 10, 2026 | 204.20 |
$4.07
(2.03%)
|
| June 09, 2026 | 200.13 |
-$0.13
(-0.06%)
|
| June 08, 2026 | 200.26 |
-$3.76
(-1.84%)
|
| June 05, 2026 | 204.02 |
$8.64
(4.42%)
|
| June 04, 2026 | 195.38 |
$1.92
(0.99%)
|
Funds holding this stock
No funds currently hold this stock
Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
