Progressive Corp. (PGR)     Sec: Financial Ind: Property& Casualty Insurance
Peak: -10.17%   12m: 18.09%   6m: 4.53%   ytd: 30.87%   div: 3.72%   beta: 0.857   alpha: 0.282   s: 2.424 (97.56)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1475.1975.7175.9375001,355,0160.8570.2822.424
2019-10-1175.3475.2276.0975.17002,956,9010.8570.2792.413
2019-10-1074.9274.7675.7274.7002,864,5190.8570.2772.383
2019-10-097575.0175.1874.58002,070,0110.8570.2882.367
2019-10-0875.374.475.5174.37002,918,9190.8570.2842.317
2019-10-0776.7475.7676.7975.67002,111,8240.8560.2912.391
2019-10-0475.4976.977.0575.450.101,921,3750.8550.2952.393
2019-10-0374.9675.2975.4574.53002,430,7000.8540.2852.342
2019-10-0275.4874.8975.8374.45003,552,8000.8540.2862.356
2019-10-0177.4975.8377.7375.66002,926,9000.8550.2852.398
2019-09-3077.1777.1577.6476.63002,892,5000.8530.2892.427
2019-09-2777.197777.3676.32004,643,7000.8540.2912.405
2019-09-2676.8576.9377.1476.48004,262,2000.8520.2932.405
2019-09-2576.6176.8177.0175.61002,821,0000.8530.2912.415
2019-09-2476.5876.4677.2275.85004,187,4000.8520.292.398
2019-09-2375.5176.2876.5275.5002,906,3000.8530.2862.408
2019-09-2075.8175.9176.5175.13005,353,3000.8530.2822.389
2019-09-1975.0175.6876.174.82003,503,8000.8540.2792.382
2019-09-1874.1175.0875.1173.41003,617,9000.8530.2772.351
2019-09-1773.4373.9274.1173.11003,753,6000.8540.2712.34
2019-09-1672.5873.373.7372.21003,769,1000.8540.2642.322
2019-09-1373.4172.5873.8171.080013,251,9000.8550.2572.304
2019-09-1276.6676.8877.3976.12002,226,6000.8520.2822.438
2019-09-1175.9876.1876.3675.51001,998,0000.8540.2762.42
2019-09-1076.6476.0376.6675.3002,869,0000.8550.2732.427
2019-09-0977.8876.6477.8876.6001,738,3000.8550.2762.442
2019-09-0676.6377.2977.7676.44002,509,3000.8550.2782.459
2019-09-0577.0176.4377.576.23003,631,1000.8540.2712.419
2019-09-0475.8876.1676.3275.61001,441,7000.8560.2732.42
2019-09-0375.0175.5276.1174.81002,024,3000.8570.2722.4
2019-08-3076.3775.776.775.14001,897,1000.8570.2732.396
2019-08-2975.1875.6975.9874.75003,338,8000.8570.2752.408
2019-08-2874.5974.7675.1474.18001,621,1000.8570.2732.391
2019-08-2776.1474.8676.3774.86002,315,1000.8580.2782.392
2019-08-2675.5375.6975.874.58001,844,9000.8570.2822.414
2019-08-2376.8675.0577.8774.57002,249,4000.8570.2752.392
2019-08-2277.4676.9778.0576.61002,328,7000.8560.2762.465
2019-08-2177.3677.277.5776.92001,523,9000.8560.2732.458
2019-08-2077.6576.6377.6576.56002,824,7000.8560.2732.463
2019-08-1978.6377.8178.6377.77001,588,7000.8540.2712.498
2019-08-1677.5477.3977.9777.04001,894,1000.8560.272.488
2019-08-1575.7376.9477.1775.04002,957,3000.8580.272.486
2019-08-1477.975.4879.2474.98005,660,1000.8570.2612.45
2019-08-1378.4879.3579.9178.31003,192,6000.8410.2752.587
2019-08-1280.1978.9280.778.41002,081,8000.8440.2772.612
2019-08-0979.7380.498179.51002,636,4000.8410.2812.667
2019-08-0878.7679.7279.9478.13002,641,0000.8430.2752.645
2019-08-0778.6278.3779.177.12002,368,1000.8450.2792.642
2019-08-0677.479.4479.4677.06002,303,5000.8450.2922.665
2019-08-0578.6777.2479.1676.93002,660,5000.8410.2892.609
2019-08-0280.0279.6580.5979.35001,648,8000.8360.2972.672
2019-08-0180.8980.0181.1379.86002,608,0000.8360.2972.702
2019-07-3181.0180.8781.6680.37002,453,9000.8350.2972.705
2019-07-3080.880.681.2980.47001,315,4000.8380.2912.676
2019-07-2981.7581.0982.2980.7002,015,5000.8370.2932.675
2019-07-2681.0181.5981.6380.6001,273,2000.8370.2912.66
2019-07-2579.481.0781.5879.29001,951,2000.8380.292.644
2019-07-2480.4580.9180.9979.42002,227,9000.8390.2922.629
2019-07-2380.6780.4580.8279.53002,887,2000.8390.2892.635
2019-07-2279.9280.9181.5679.84003,037,5000.840.2922.644
2019-07-1981.1679.8781.2479.84003,127,2000.840.2882.612
2019-07-1879.9481.0881.0879.75003,402,9000.8380.2882.653
2019-07-1781.8980.0982.1179.75006,544,1000.8370.2792.626
2019-07-1684.1184.0184.2983.57003,254,2000.8310.3012.709
2019-07-1584.3883.8684.8583.68002,158,9000.8310.2992.711
2019-07-128484.2884.383.16001,418,4000.8290.2962.724
2019-07-1183.3183.6483.7582.54001,557,3000.8280.2912.707
2019-07-1083.5183.3283.9882.69002,336,8000.8290.2922.693
2019-07-0983.2283.3783.882.75001,962,3000.830.2952.635
2019-07-0883.7383.5184.0483.35002,017,8000.8290.2952.643
2019-07-0583.5283.8884.0983.16001,875,8000.830.2952.663
2019-07-0382.7683.5483.8182.660.101,678,4000.8290.2882.65
2019-07-0281.4882.4383.0381.48002,524,0000.8330.2922.618
2019-07-0180.7381.5481.5879.88002,526,0000.8340.2922.572
2019-06-2879.9279.7380.2879.31007,799,6000.8330.2882.534
2019-06-2778.8779.4979.6478.51002,783,5000.8320.2892.537
2019-06-2679.778.3980.278.3003,561,1000.8280.2842.511
2019-06-2580.1879.3680.3779.27003,015,4000.8280.2922.529
2019-06-2480.3580.1680.7880.1002,266,9000.8280.2942.541
2019-06-2181.7979.9282.1979.92005,146,8000.8280.2942.522
2019-06-2081.8481.6682.1681.08002,698,0000.8270.3032.558
2019-06-1981.1781.5381.7780.88001,696,2000.8280.3042.546
2019-06-1881.5581.1281.6280.91001,730,7000.8280.3042.561
2019-06-1782.0281.2582.1281.13002,082,5000.8310.3032.577
2019-06-1481.2381.7581.9680.85001,991,9000.8310.3032.593
2019-06-1381.1181.4381.7980.8001,801,8000.8320.2992.606
2019-06-1282.7880.9282.7980.58002,914,7000.8320.2972.603
2019-06-1183.0482.3683.3582.1002,124,2000.8310.3062.647
2019-06-1083.2382.3883.3982.15002,111,6000.8310.3092.667
2019-06-0783.1482.9784.0982.83002,059,7000.8320.312.67
2019-06-0683.1482.9483.382.43002,602,8000.8330.3092.665
2019-06-0581.6783.1383.3781.61003,922,2000.8350.3092.689
2019-06-0480.481.6181.6480.05004,058,3000.8330.2992.667
2019-06-0379.0879.6379.8678.65002,792,7000.830.2962.615
2019-05-3179.3579.0879.8678.75002,245,6000.8310.2932.6
2019-05-3079.9479.9480.2279.59001,622,9000.830.2922.616
2019-05-2978.9979.7479.878.19002,663,4000.830.2922.599
2019-05-2880.1379.2980.7979.03003,429,4000.830.2822.581
2019-05-2479.9180.0280.4379.65004,398,4000.830.2862.622
2019-05-2379.7879.5179.8879.07002,846,3000.830.2842.607
2019-05-2279.8680.2580.3379.54002,467,7000.8310.2892.625
2019-05-2178.4579.8780.1578.45003,842,3000.830.292.607
2019-05-2077.4578.178.1277.07002,238,2000.8280.2762.569
2019-05-1777.0777.5278.2676.83002,196,8000.830.272.537
2019-05-1677.4177.6578.2577.16002,772,9000.8270.2642.541
2019-05-1573.9977.377.5873.64005,317,1000.8280.2622.537
2019-05-1472.4273.4574.3872.42003,011,2000.8230.2472.411
2019-05-1372.172.3672.4571.43003,182,6000.8230.242.415
2019-05-1072.3273.2473.471.65001,851,6000.8270.242.46
2019-05-0972.8972.6773.0472.41002,415,6000.8270.242.461
2019-05-0872.3673.3373.6572.18003,971,3000.8260.2432.485
2019-05-0773.5772.6173.9172.45003,665,9000.8270.2392.464
2019-05-0673.2474.0574.3573.21004,413,2000.8250.242.512
2019-05-0375.7274.2475.8173.75004,016,1000.8230.2442.493
2019-05-0276.9575.3776.9975.02003,902,4000.8290.2572.534
2019-05-0177.976.7278.3876.6003,306,0000.8280.2672.56
2019-04-3076.9877.9578.0176.64002,568,7000.8260.2722.668
2019-04-2976.2576.9177.176.21002,183,0000.8260.2662.658
2019-04-2675.547676.0175.31001,791,5000.8260.2592.639
2019-04-2574.8175.4175.6674.37002,209,6000.8250.2562.643
2019-04-2475.4874.8875.6174.79001,927,7000.8250.2562.614
2019-04-2374.4675.575.6474.17002,645,2000.8270.252.659
2019-04-2274.4474.3774.6474.07001,931,4000.8260.2422.619
2019-04-1875.9874.8176.2874.73003,057,1000.8260.2452.627
2019-04-1777.0575.9777.1475.75003,274,2000.8270.2542.653
2019-04-1674.0677.0677.174.03006,385,0000.8260.2582.686
2019-04-1572.4272.0872.871.95002,729,4000.8260.2132.549
2019-04-1271.9572.4372.4771.78002,086,3000.8240.2132.552
2019-04-1172.1571.5972.371.28002,657,3000.8240.2122.552
2019-04-1071.5971.8971.9771.22001,717,0000.8250.2132.548
2019-04-0971.4571.3571.7971.21001,938,0000.8240.212.507
2019-04-0872.2171.8372.3671.27002,221,0000.8240.212.514
2019-04-0572.4972.5272.8772.2001,719,5000.8230.2132.542
2019-04-0472.9272.3572.9372.270.101,453,9000.8250.212.523
2019-04-0372.772.7572.8471.71002,787,4000.8260.212.515
2019-04-0272.4972.4172.6472.09001,538,0000.8260.2112.543
2019-04-0172.3772.4872.7772.11002,483,1000.8260.2132.548
2019-03-2972.671.8172.6371.73004,400,4000.8260.2122.516
2019-03-2872.5572.1472.7771.43001,820,7000.8260.2132.551
2019-03-2772.7872.4373.0972.06002,967,2000.8260.2182.582
2019-03-2672.8272.8972.9172.23002,304,9000.8260.2152.586
2019-03-2572.5272.4472.8172.23001,950,6000.8250.2182.548
2019-03-2272.4372.573.1372.35002,576,6000.8250.222.556
2019-03-2171.3872.8473.0171.29002,090,7000.8290.222.558
2019-03-2072.1571.7372.4971.61002,620,5000.8280.2172.563
2019-03-1973.0972.1273.1671.93003,381,7000.8280.2222.615
2019-03-1873.2672.7873.472.63004,090,2000.830.2342.617
2019-03-1572.3573.3273.3772.24008,243,4000.8310.2422.629
2019-03-1472.0372.5872.7371.67002,334,4000.830.2372.61
2019-03-1372.9572.0473.0171.94003,829,8000.8290.2332.624
2019-03-1272.7273.2973.4472.65003,428,4000.8330.242.649
2019-03-1172.2172.5772.6572.02001,901,7000.8320.2352.536
2019-03-0871.4471.9972.1571.42002,436,6000.8330.2362.521
2019-03-0771.6471.9472.2771.21003,048,4000.8340.2362.526
2019-03-0672.371.6372.5471.55002,215,0000.8350.2272.518
2019-03-0572.4972.2272.6972.11001,723,0000.8350.2342.554
2019-03-0472.7972.4373.471.78002,499,6000.8350.2392.571
2019-03-0173.1572.7473.4972.4003,265,3000.8350.2412.593
2019-02-2872.5272.6273.1372.3003,639,4000.8360.2432.556
2019-02-2771.8872.4372.771.79002,499,0000.8360.242.582
2019-02-2672.1372.0472.6771.89002,847,1000.8360.2392.6
2019-02-2572.2572.4572.6571.82002,661,0000.8350.2382.635
2019-02-2271.9671.9972.2371.68002,749,9000.8340.2392.617
2019-02-2172.271.8372.4171.55004,251,0000.8310.2372.598
2019-02-2071.7772.272.271.41005,379,3000.8310.2382.608
2019-02-1970.9471.5371.7770.89003,478,3000.8310.2342.611
2019-02-1571.1270.9871.4970.77004,789,7000.830.2322.583
2019-02-1470.0470.4370.869.54005,961,8000.8290.2312.556
2019-02-1369.7370.5270.7269.42004,510,0000.8370.242.574
2019-02-1269.2969.0369.7568.98004,762,7000.840.2252.555
2019-02-1168.1968.8968.9567.75003,861,6000.8420.2282.558
2019-02-0867.0468.0968.166.95002,564,1000.8420.2262.564
2019-02-0766.9767.4667.6266.72003,058,6000.8380.2272.548
2019-02-0666.2367.3167.465.97003,163,3000.8340.232.567
2019-02-0565.9166.2766.4965.72003,134,8000.8350.2262.562
2019-02-0465.3465.7765.7864.91002,550,2000.8340.2212.543
2019-02-0165.0165.5465.664.452.51403,895,0000.8280.2292.538
2019-01-3163.8864.5264.5963.74005,243,8000.8280.2242.435
2019-01-3063.2664.0164.2162.81004,128,2000.8260.2232.384
2019-01-2962.5563.163.1562.52004,549,7000.8270.2252.362
2019-01-2862.3762.5262.662.04002,943,6000.8180.2382.339
2019-01-2563.0962.6263.1162.16003,193,3000.8150.2322.371
2019-01-2461.9262.5662.5861.5003,964,3000.8170.2322.356
2019-01-2360.3162.3262.5460.07005,317,6000.8160.2312.311
2019-01-2261.4460.6961.8660.37004,355,0000.8140.2162.229
2019-01-1860.9961.7761.9660.47003,817,6000.8110.2222.223
2019-01-1759.7760.6560.7159.69002,939,5000.8090.2162.199
2019-01-1659.7260.0360.0759.3002,555,1000.8060.2162.164
2019-01-1558.9459.4859.6458.92001,821,2000.8020.212.131
2019-01-1458.7959.0559.4158.62002,112,9000.8030.2092.108
2019-01-1159.0459.1459.2758.34001,773,9000.8030.2072.143
2019-01-1058.6659.4259.4458.24002,039,6000.8030.2172.133
2019-01-0958.9558.7859.5358.67004,301,7000.8040.212.112
2019-01-0858.2358.2358.8657.49002,822,6000.8030.2072.106
2019-01-0756.9657.5758.1356.77003,065,3000.8030.2042.053
2019-01-0456.6257.1157.5756.4002,717,8000.8030.2062.022
2019-01-0356.5455.8457.0655.71003,889,2000.8090.2011.956
2019-01-0256.8456.7957.2856.35004,153,2000.8120.1971.963
2018-12-3157.657.8557.8657.23002,420,6000.8130.2051.958
2018-12-2857.8557.258.2956.97002,690,4000.8130.2061.942
2018-12-2756.1557.7257.7355.6003,124,8000.8130.211.97
2018-12-2654.8156.8956.9554.38002,956,3000.8120.2071.937
2018-12-2456.3554.7256.854.72002,232,5000.8120.2031.861
2018-12-2157.1856.9858.9356.79007,327,0000.8040.2191.961
2018-12-2057.7957.3458.2856.79003,566,2000.8090.2181.976
2018-12-1958.7658.3760.358.06003,961,0000.8090.2172.027
2018-12-1858.8758.5759.3757.97003,632,1000.8110.2142.051
2018-12-1759.3558.5659.5558.29004,626,2000.8160.2212.081
2018-12-1459.8659.4560.2659.23003,577,1000.8150.222.102
2018-12-1361.3860.5561.6759.99003,194,9000.8150.2282.151
2018-12-1261.7761.4362.4861.35003,924,8000.8140.2352.159
2018-12-1162.2260.8662.6260.38004,215,3000.8130.2322.096
2018-12-1060.661.0361.4959.25005,100,4000.8140.2312.074
2018-12-0761.9160.8162.760.5003,469,6000.8140.2312.051
2018-12-0661.0462.1662.2659.96004,231,1000.8120.2332.099
2018-12-0464.0361.9764.1361.77004,625,9000.8160.2372.097
2018-12-0364.4364.0664.7862.96005,428,3000.8120.242.135
2018-11-3062.4163.5663.6862.36005,104,8000.8140.2382.097
2018-11-2961.1862.5162.8461.14003,903,2000.8120.2352.075
2018-11-2859.5961.6161.6159.59004,633,2000.8140.2252.043
2018-11-2760.4559.3560.8358.95003,947,1000.8050.2141.954
2018-11-2660.8460.6361.0660.4003,407,0000.8070.2181.998
2018-11-2360.5660.3660.8560.29001,350,5000.8090.2192.01
2018-11-2161.7361.0762.0361.05003,361,5000.8080.2252.044
2018-11-2061.5361.7362.4460.75006,430,3000.8090.2322.095
2018-11-1963.9362.3463.9861.78004,328,3000.8110.2312.116
2018-11-1663.2963.6164.0963.02003,799,1000.8110.242.166
2018-11-1561.8663.5763.5861.86006,524,5000.8110.2382.153
2018-11-1466.4862.1466.6462.03008,984,7000.8060.232.101
2018-11-1368.7868.6569.3168.22003,227,5000.7910.2722.357
2018-11-1270.1768.9470.4268.82001,985,5000.7930.272.417
2018-11-0970.3170.1870.6269.91002,344,7000.7910.2752.46
2018-11-0869.7570.4470.5869.74002,494,9000.7910.2732.465
2018-11-0768.5170.1170.6668.33004,782,7000.7940.2652.495
2018-11-0666.7666.9167.2666.58002,174,4000.780.2472.355
2018-11-0565.7966.8667.0765.71002,218,6000.7820.2382.379
2018-11-0266.7665.5767.2165.16003,448,5000.780.232.339
2018-11-0166.3466.266.6965.41005,145,2000.7790.2282.377
2018-10-3167.2866.8367.6966.79003,703,3000.7850.2382.405
2018-10-3066.2966.9267.1565.59002,701,0000.7880.2362.392
2018-10-2966.1166.0467.0765.29002,259,4000.7880.2352.354
2018-10-2665.5265.3165.9364.71002,597,4000.7910.232.33
2018-10-2565.3266.1266.7665.1002,562,2000.7920.2312.34
2018-10-2466.3964.9566.9364.84003,564,3000.790.2312.265
2018-10-2366.4466.5867.1265.86004,214,7000.7870.232.313
2018-10-2267.8767.3768.2567.13003,509,0000.7850.2342.359
2018-10-1968.1367.6568.3667.39004,438,1000.7860.2332.335
2018-10-1867.5368.8569.7367.53004,935,0000.7850.2442.379
2018-10-1767.4467.7367.9666.67003,182,5000.7940.2342.343
2018-10-1665.367.3867.4565.16005,629,9000.7960.242.335
2018-10-1564.0463.5264.4763.5002,893,3000.7740.2222.24
2018-10-1264.7164.1165.1263.09004,845,6000.7740.2182.249
2018-10-1165.364.2265.8664.02005,592,8000.7790.2222.255
2018-10-1067.6965.768.0865.66006,340,8000.7750.2292.291
2018-10-0968.1768.8869.0668.03003,643,3000.7580.2412.439
2018-10-0867.968.1168.3667.53002,551,5000.760.242.409
2018-10-0568.1167.7668.2867.52002,220,8000.7610.2392.36
2018-10-0468.1868.1968.3767.63002,691,7000.760.2412.349
2018-10-0368.2368.1468.5768.05002,438,2000.760.2382.364
2018-10-0267.9368.0468.1767.65002,620,2000.760.2392.353
2018-10-0168.4367.7968.8267.67002,337,8000.760.2372.34
2018-09-2867.2768.1268.1667.2002,437,7000.7570.2382.364
2018-09-2767.8967.4368.3367.28001,698,8000.7570.2362.333
2018-09-2668.5367.9768.6767.88002,836,7000.7540.2422.351
2018-09-2567.3468.2768.3167.2003,131,1000.7540.2442.37
2018-09-2467.8667.4867.9567.37001,649,9000.7540.2382.363
2018-09-2168.2767.8168.367.74004,119,4000.7540.2412.384
2018-09-2067.2667.8767.9167.12002,293,8000.7540.2412.388
2018-09-1966.8267.0167.7166.79003,019,1000.7530.242.358
2018-09-1865.8866.8266.8665.71002,379,6000.7580.2332.378
2018-09-1765.5665.7165.8665.23001,899,2000.7560.2332.376
2018-09-1466.1365.4366.1365.19003,930,2000.7580.2332.376
2018-09-1365.8865.9166.0265.25002,254,6000.7590.2382.422
2018-09-1265.3465.5565.8165.04002,870,0000.7580.2382.409
2018-09-1164.4565.1965.4764.05002,769,1000.7590.2382.347
2018-09-1065.936565.9364.87002,471,0000.7590.2412.39
2018-09-0765.9366.0466.1765.74002,108,0000.7610.2462.436
2018-09-0665.8765.9966.0965.65001,778,1000.7610.2472.476
2018-09-0565.6565.9666.1265.6002,256,9000.7620.2452.488
2018-09-0464.8265.5865.664.75002,068,9000.7630.2432.482
2018-08-3164.4164.7564.8164.16002,579,0000.7630.2382.461
2018-08-3064.9364.4164.9364.22001,948,8000.7650.2342.468
2018-08-2964.6364.8965.0964.44002,298,5000.7640.2372.476
2018-08-2864.5164.3964.6664.2001,836,7000.7630.2322.478
2018-08-2764.2864.4964.5964.13001,751,1000.7660.2362.486
2018-08-2464.0564.1764.2363.69002,092,9000.7690.242.426
2018-08-2364.0364.0664.2263.94001,939,2000.7690.2422.426
2018-08-2264.3263.9864.5663.9003,542,0000.7780.2332.427
2018-08-2164.0964.4664.8564.03004,178,5000.7810.2312.471
2018-08-2063.864.1564.2663.7004,511,1000.7820.2282.459
2018-08-1762.3463.5563.6962.33005,710,9000.780.2312.461
2018-08-1661.8462.3862.6361.1004,532,4000.7790.2242.406
2018-08-1559.861.4361.5559.43003,433,8000.7780.2212.35
2018-08-1459.3759.7359.9859.26005,674,9000.7830.2052.247
2018-08-1359.8259.4160.3659.38002,578,5000.7830.2072.235
2018-08-1059.6259.8760.0759.37002,446,1000.7820.2082.273
2018-08-0959.3959.9760.3159.3002,170,2000.7810.212.259
2018-08-0859.1759.3659.4758.94002,091,7000.7820.2062.241
2018-08-0758.9559.2859.758.79003,744,7000.7810.2082.24


Copyright (c) 2005 - 2019 by Lukasz Tomicki