Progressive CorpNYSE:PGR
- LAST PRICE256.5200
- TODAY'S CHANGE (%)0.7400 (0.2893%)
- Bid / Lots251.3500/ 1
- Ask / Lots261.5000/ 1
- Open / Previous Close255.6800 / 255.7800
- Day Range
- 52 Week Range
- Volume1,658,337
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PGR |
|---|---|---|
| 09:32 ET | 30990 | 256.1175 |
| 09:33 ET | 9050 | 255.57 |
| 09:35 ET | 3306 | 256.03 |
| 09:37 ET | 12868 | 256.84 |
| 09:39 ET | 6400 | 257.13 |
| 09:42 ET | 1830 | 256.055 |
| 09:44 ET | 6139 | 257.405 |
| 09:46 ET | 2835 | 257.205 |
| 09:48 ET | 2014 | 256.445 |
| 09:50 ET | 3508 | 256.73 |
| 09:51 ET | 2679 | 256.575 |
| 09:53 ET | 3992 | 257.02 |
| 09:55 ET | 9423 | 257.28 |
| 09:57 ET | 7521 | 257.16 |
| 10:00 ET | 1441 | 256.825 |
| 10:02 ET | 1074 | 256.8 |
| 10:04 ET | 1300 | 256.55 |
| 10:06 ET | 6019 | 256.69 |
| 10:08 ET | 1255 | 256.21 |
| 10:09 ET | 1040 | 255.875 |
| 10:11 ET | 700 | 255.7 |
| 10:13 ET | 4342 | 255.43 |
| 10:15 ET | 2000 | 255.07 |
| 10:18 ET | 4039 | 254.94 |
| 10:20 ET | 2337 | 254.88 |
| 10:22 ET | 1158 | 255.0326 |
| 10:24 ET | 5210 | 254.98 |
| 10:26 ET | 2751 | 255.01 |
| 10:27 ET | 1210 | 255.15 |
| 10:29 ET | 1158 | 255.05 |
| 10:31 ET | 1466 | 255.1 |
| 10:33 ET | 1138 | 254.9 |
| 10:36 ET | 1005 | 254.84 |
| 10:38 ET | 4217 | 254.55 |
| 10:40 ET | 2708 | 254.66 |
| 10:42 ET | 1329 | 254.769782 |
| 10:44 ET | 5670 | 254.92 |
| 10:45 ET | 2948 | 255.09 |
| 10:47 ET | 345 | 255.07 |
| 10:49 ET | 2631 | 254.96 |
| 10:51 ET | 3958 | 254.8381 |
| 10:54 ET | 2024 | 254.9 |
| 10:56 ET | 4697 | 254.965 |
| 10:58 ET | 18678 | 255.3 |
| 11:00 ET | 1000 | 255.26 |
| 11:02 ET | 3114 | 255.49 |
| 11:03 ET | 3025 | 255.68 |
| 11:05 ET | 1682 | 255.53 |
| 11:07 ET | 1828 | 255.34 |
| 11:09 ET | 498 | 255.29 |
| 11:12 ET | 9308 | 255.48 |
| 11:14 ET | 5312 | 255.65 |
| 11:16 ET | 2029 | 255.62 |
| 11:18 ET | 2900 | 255.635 |
| 11:20 ET | 1010 | 255.77 |
| 11:21 ET | 2556 | 255.69 |
| 11:23 ET | 1855 | 255.845 |
| 11:25 ET | 2179 | 255.935 |
| 11:27 ET | 1556 | 255.9 |
| 11:30 ET | 1350 | 255.96 |
| 11:32 ET | 1635 | 255.98 |
| 11:34 ET | 3938 | 256.32 |
| 11:36 ET | 2592 | 256.49 |
| 11:38 ET | 1394 | 256.31 |
| 11:39 ET | 850 | 256.28 |
| 11:41 ET | 1249 | 256.32 |
| 11:43 ET | 1525 | 256.56 |
| 11:45 ET | 712 | 256.58 |
| 11:48 ET | 1328 | 256.61 |
| 11:50 ET | 3231 | 256.57 |
| 11:52 ET | 200 | 256.5475 |
| 11:54 ET | 5762 | 256.29 |
| 11:56 ET | 1082 | 256.3 |
| 11:57 ET | 3627 | 255.97 |
| 11:59 ET | 6824 | 255.985 |
| 12:01 ET | 706 | 255.82 |
| 12:03 ET | 200 | 255.83 |
| 12:06 ET | 2901 | 256.045 |
| 12:08 ET | 516 | 255.965 |
| 12:10 ET | 2099 | 256.0128 |
| 12:12 ET | 951 | 256.04 |
| 12:14 ET | 9704 | 256.035 |
| 12:15 ET | 620 | 255.945 |
| 12:17 ET | 1178 | 255.925 |
| 12:19 ET | 2287 | 255.87 |
| 12:21 ET | 100 | 255.84 |
| 12:24 ET | 200 | 255.79 |
| 12:26 ET | 3368 | 255.8585 |
| 12:28 ET | 1769 | 255.865 |
| 12:30 ET | 961 | 255.95 |
| 12:32 ET | 3254 | 255.94 |
| 12:33 ET | 2222 | 256.055 |
| 12:35 ET | 731 | 256.04 |
| 12:37 ET | 1108 | 256.07 |
| 12:39 ET | 3210 | 256.21 |
| 12:42 ET | 1208 | 256.24 |
| 12:44 ET | 900 | 256.5 |
| 12:46 ET | 300 | 256.36 |
| 12:48 ET | 585 | 256.3425 |
| 12:50 ET | 628 | 256.31 |
| 12:51 ET | 2130 | 256.27 |
| 12:53 ET | 1575 | 256.3 |
| 12:55 ET | 602 | 256.22 |
| 12:57 ET | 1863 | 256.315 |
| 01:00 ET | 880 | 256.39 |
| 01:02 ET | 2384 | 256.29 |
| 01:04 ET | 200 | 256.32 |
| 01:06 ET | 1695 | 256.17 |
| 01:08 ET | 326 | 256.08 |
| 01:09 ET | 2679 | 256.1 |
| 01:11 ET | 3622 | 256.06 |
| 01:13 ET | 4223 | 255.92 |
| 01:15 ET | 100 | 255.85 |
| 01:18 ET | 5445 | 255.73 |
| 01:20 ET | 724 | 255.7463 |
| 01:22 ET | 707 | 255.71 |
| 01:24 ET | 906 | 255.6 |
| 01:26 ET | 3586 | 255.565 |
| 01:27 ET | 1400 | 255.64 |
| 01:29 ET | 2409 | 255.68 |
| 01:31 ET | 1250 | 256.1399 |
| 01:33 ET | 1002 | 255.93 |
| 01:36 ET | 4543 | 255.8 |
| 01:38 ET | 1208 | 255.6 |
| 01:40 ET | 100 | 255.56 |
| 01:42 ET | 738 | 255.47 |
| 01:44 ET | 1718 | 255.581 |
| 01:45 ET | 1921 | 255.15 |
| 01:47 ET | 421 | 255.25 |
| 01:49 ET | 9898 | 255.3695 |
| 01:51 ET | 2072 | 255.47 |
| 01:54 ET | 600 | 255.575 |
| 01:58 ET | 971 | 255.5934 |
| 02:00 ET | 200 | 255.59 |
| 02:02 ET | 1885 | 255.6343 |
| 02:03 ET | 848 | 255.615 |
| 02:05 ET | 600 | 255.65 |
| 02:07 ET | 3297 | 255.56 |
| 02:09 ET | 1312 | 255.6 |
| 02:12 ET | 2202 | 255.555 |
| 02:14 ET | 1443 | 255.535 |
| 02:16 ET | 6457 | 255.465 |
| 02:18 ET | 3753 | 255.25 |
| 02:20 ET | 3651 | 255.65 |
| 02:21 ET | 286 | 255.58 |
| 02:23 ET | 2702 | 255.6898 |
| 02:25 ET | 1223 | 255.68 |
| 02:27 ET | 700 | 255.535 |
| 02:30 ET | 399 | 255.5362 |
| 02:32 ET | 1548 | 255.54 |
| 02:34 ET | 2407 | 255.43 |
| 02:36 ET | 774 | 255.275 |
| 02:38 ET | 1371 | 255.14 |
| 02:39 ET | 3527 | 255.255 |
| 02:41 ET | 1547 | 255.225 |
| 02:43 ET | 1761 | 255.365 |
| 02:45 ET | 656 | 255.415 |
| 02:48 ET | 701 | 255.37 |
| 02:50 ET | 730 | 255.34 |
| 02:52 ET | 1849 | 255.38 |
| 02:54 ET | 3163 | 255.5 |
| 02:56 ET | 995 | 255.55 |
| 02:57 ET | 3471 | 255.4057 |
| 02:59 ET | 837 | 255.48 |
| 03:01 ET | 2490 | 255.58 |
| 03:03 ET | 811 | 255.4936 |
| 03:06 ET | 2460 | 255.605 |
| 03:08 ET | 1204 | 255.59 |
| 03:10 ET | 2961 | 255.6 |
| 03:12 ET | 11144 | 255.6 |
| 03:14 ET | 4166 | 255.625 |
| 03:15 ET | 4684 | 255.6 |
| 03:17 ET | 2796 | 255.6516 |
| 03:19 ET | 2729 | 256 |
| 03:21 ET | 2957 | 256.04 |
| 03:24 ET | 2451 | 256.12 |
| 03:26 ET | 1285 | 256.1068 |
| 03:28 ET | 4403 | 256.15 |
| 03:30 ET | 1444 | 256.16 |
| 03:32 ET | 4244 | 256.445 |
| 03:33 ET | 6412 | 256.3 |
| 03:35 ET | 1742 | 256.291 |
| 03:37 ET | 3024 | 256.24 |
| 03:39 ET | 7107 | 256.295 |
| 03:42 ET | 7658 | 256.31 |
| 03:44 ET | 4771 | 256.14 |
| 03:46 ET | 11184 | 255.96 |
| 03:48 ET | 5452 | 255.8233 |
| 03:50 ET | 2951 | 255.98 |
| 03:51 ET | 26165 | 256.025 |
| 03:53 ET | 20524 | 255.975 |
| 03:55 ET | 20439 | 255.81 |
| 03:57 ET | 48423 | 255.99 |
| 04:00 ET | 471088 | 256.52 |
Yesterday
DJ Progressive Is Maintained at Buy by B of A Securities, from 11 hours ago by Dow Jones
11 hours ago by Dow Jones
Nov 15, 2024
Press Release: Progressive Reports October 2024 Results, from 8:07AM ET on Friday Nov 15, 2024 by Dow Jones
8:07AM ET on Friday Nov 15, 2024 by Dow JonesProgressive Reports October 2024 Results, from 8:07AM ET on Friday Nov 15, 2024 by Dow Jones
8:07AM ET on Friday Nov 15, 2024 by Dow Jones
Nov 14, 2024
Progressive's 12th Annual Keys to Progress(R) Program Donates Nearly 100 Vehicles to Military Families, from 9:37AM ET on Thursday Nov 14, 2024 by Dow Jones
9:37AM ET on Thursday Nov 14, 2024 by Dow Jones
Nov 8, 2024
DJ Progressive Is Maintained at Hold by TD Cowen, from 12:28PM ET on Friday Nov 08, 2024 by Dow Jones
12:28PM ET on Friday Nov 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Progressive Corp | 149.8B | 18.6x | +8.27% |
Allstate Corp | 52.1B | 12.9x | --- |
Travelers Companies Inc | 59.2B | 13.5x | +6.62% |
American International Group Inc | 47.3B | 37.6x | +162.38% |
Fairfax Financial Holdings Ltd | 31.7B | 8.4x | +71.57% |
Arch Capital Group Ltd | 38.3B | 6.5x | +46.40% |
Company Information
The Progressive Corporation is an insurance holding company, which has insurance and non-insurance subsidiaries and affiliates. The Company’s segments include Personal Lines, Commercial Lines, Property and Other indemnity. The Personal Lines segment writes insurance for personal autos and recreational vehicles. The segment consists of personal auto and special lines products. Commercial Lines segment writes auto-related liability and physical damage insurance, business-related general liability and property insurance predominately for small businesses, and workers’ compensation insurance primarily for the transportation industry. Property segment writes residential property and renters’ insurance in virtually all states, primarily in the independent agency channel and through select agents under its Platinum program. The regulated programs include several mandatory state pools, such as the Michigan Catastrophic Claims Association, Florida Hurricane Catastrophe Fund and others.
Contact Information
- Headquarters
- 6300 Wilson Mills RdMAYFIELD VILLAGE, OH, United States 44143
- Phone
- 440-461-5000
- Fax
- 440-446-7436
Executives
- Independent Chairperson of the Board
- Lawton Fitt
- President, Chief Executive Officer, Director
- Susan Griffith
- Chief Financial Officer
- John Sauerland
- President - Commercial Lines
- Karen Bailo
- President - Personal Lines
- Patrick Callahan
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $149.8B |
|---|---|
Revenue (TTM) | $72.0B |
Shares Outstanding | 585.8M |
Dividend Yield | 0.16% |
Annual Dividend Rate | 0.4000 USD |
Ex-Dividend Date | 10-03-24 |
Pay Date | 10-11-24 |
Beta | 0.37 |
EPS | $13.76 |
Book Value | $34.64 |
P/E Ratio | 18.6x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | 17.9x |
Operating Margin | 14.63% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
