Progressive (PGR) | Historique des prix et rendements | 1980 - 2026
Progressive Corporation Large-cap Financial Services
Graphique historique des prix Progressive
Données historiques des prix Progressive
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $193,46 | -1,75% | $195,79 | $199,17 | $193,00 | 2,1M |
| 2 juin 2026 | $196,91 | +2,20% | $192,68 | $197,45 | $192,29 | 3,6M |
| 1 juin 2026 | $192,67 | +1,19% | $190,20 | $195,07 | $189,82 | 4,8M |
| 29 mai 2026 | $190,40 | -2,11% | $194,44 | $194,93 | $189,20 | 6,6M |
| 28 mai 2026 | $194,51 | -1,22% | $196,72 | $199,77 | $194,50 | 3,2M |
| 27 mai 2026 | $196,91 | -0,94% | $199,00 | $202,44 | $196,48 | 3,0M |
| 26 mai 2026 | $198,78 | -0,37% | $199,05 | $200,19 | $197,20 | 2,9M |
| 22 mai 2026 | $199,51 | +0,27% | $198,15 | $199,66 | $197,04 | 5,5M |
| 21 mai 2026 | $198,97 | -1,79% | $201,99 | $203,15 | $198,88 | 3,4M |
| 20 mai 2026 | $202,60 | -0,13% | $202,08 | $203,84 | $200,41 | 2,9M |
| 19 mai 2026 | $202,87 | -0,55% | $204,57 | $206,84 | $202,65 | 2,6M |
| 18 mai 2026 | $204,00 | +2,14% | $199,20 | $204,03 | $198,91 | 2,4M |
| 15 mai 2026 | $199,73 | +1,45% | $199,12 | $202,66 | $198,79 | 3,3M |
| 14 mai 2026 | $196,88 | +0,47% | $196,76 | $198,85 | $196,48 | 2,1M |
| 13 mai 2026 | $195,96 | -1,24% | $196,64 | $200,58 | $195,69 | 2,6M |
| 12 mai 2026 | $198,42 | +0,77% | $196,79 | $200,39 | $195,74 | 2,5M |
| 11 mai 2026 | $196,91 | +1,50% | $195,62 | $196,98 | $194,00 | 2,4M |
| 8 mai 2026 | $194,00 | -0,89% | $195,68 | $196,59 | $191,75 | 3,3M |
| 7 mai 2026 | $195,75 | -0,53% | $195,66 | $197,86 | $194,20 | 3,2M |
| 6 mai 2026 | $196,80 | -0,48% | $197,84 | $200,65 | $196,78 | 3,1M |
| 5 mai 2026 | $197,74 | -0,75% | $198,63 | $199,80 | $196,25 | 2,9M |
| 4 mai 2026 | $199,24 | -0,04% | $199,00 | $201,63 | $197,72 | 2,3M |
| 1 mai 2026 | $199,31 | -0,98% | $202,99 | $203,30 | $199,30 | 1,7M |
| 30 avr. 2026 | $201,28 | +0,31% | $198,24 | $201,56 | $196,15 | 2,5M |
| 29 avr. 2026 | $200,66 | -1,17% | $203,09 | $203,71 | $200,06 | 1,9M |
| 28 avr. 2026 | $203,03 | +0,52% | $204,37 | $204,76 | $200,93 | 1,9M |
| 24 avr. 2026 | $200,89 | -2,16% | $203,75 | $204,98 | $200,27 | 1,9M |
| 23 avr. 2026 | $205,33 | +1,29% | $202,86 | $206,86 | $202,00 | 2,0M |
| 22 avr. 2026 | $202,71 | -2,31% | $206,72 | $207,95 | $202,31 | 2,4M |
| 21 avr. 2026 | $207,50 | +1,83% | $204,18 | $208,46 | $203,00 | 2,9M |
| 20 avr. 2026 | $203,78 | +0,59% | $202,82 | $206,21 | $201,95 | 2,5M |
| 17 avr. 2026 | $202,58 | -0,44% | $203,41 | $206,12 | $202,43 | 3,2M |
| 16 avr. 2026 | $203,47 | +1,11% | $201,01 | $205,29 | $200,25 | 2,9M |
| 15 avr. 2026 | $201,23 | +2,36% | $199,16 | $203,12 | $195,51 | 4,9M |
| 14 avr. 2026 | $196,59 | -1,49% | $198,14 | $199,58 | $196,57 | 3,3M |
| 13 avr. 2026 | $199,57 | +2,80% | $194,00 | $199,80 | $193,84 | 2,8M |
| 10 avr. 2026 | $194,13 | -2,88% | $199,68 | $200,26 | $193,06 | 3,1M |
| 9 avr. 2026 | $199,88 | +0,90% | $196,51 | $200,33 | $196,21 | 2,4M |
| 8 avr. 2026 | $198,09 | +0,63% | $197,12 | $199,53 | $195,38 | 1,9M |
| 7 avr. 2026 | $196,85 | +0,24% | $196,63 | $198,32 | $194,59 | 2,9M |
| 6 avr. 2026 | $196,38 | +0,58% | $194,66 | $196,48 | $194,16 | 1,6M |
| 2 avr. 2026 | $195,25 | +0,98% | $193,75 | $195,64 | $192,18 | 2,2M |
| 1 avr. 2026 | $193,36 | -2,46% | $197,16 | $197,70 | $192,02 | 3,2M |
| 31 mars 2026 | $198,24 | -1,56% | $201,74 | $201,74 | $196,38 | 3,2M |
| 30 mars 2026 | $201,39 | +1,28% | $199,57 | $203,57 | $199,11 | 2,7M |
| 27 mars 2026 | $198,84 | -2,00% | $203,25 | $203,74 | $198,05 | 2,2M |
| 26 mars 2026 | $202,90 | +0,03% | $204,35 | $206,31 | $202,71 | 2,1M |
| 25 mars 2026 | $202,84 | -1,63% | $204,93 | $207,70 | $202,19 | 2,9M |
| 24 mars 2026 | $206,21 | +0,54% | $205,24 | $208,10 | $204,51 | 3,5M |
| 23 mars 2026 | $205,10 | -0,44% | $206,09 | $207,67 | $202,81 | 3,8M |
| 20 mars 2026 | $206,00 | +1,64% | $202,39 | $207,01 | $202,26 | 7,9M |
| 19 mars 2026 | $202,68 | +0,75% | $203,54 | $204,66 | $198,75 | 3,2M |
| 18 mars 2026 | $201,17 | -1,29% | $203,64 | $206,37 | $200,82 | 2,9M |
| 17 mars 2026 | $203,79 | -0,45% | $206,37 | $208,38 | $203,41 | 2,8M |
| 16 mars 2026 | $204,71 | -0,22% | $205,37 | $207,67 | $204,41 | 2,7M |
| 13 mars 2026 | $205,17 | 0,00% | $206,47 | $207,60 | $204,84 | 2,6M |
| 12 mars 2026 | $205,18 | +1,97% | $202,33 | $205,29 | $200,01 | 3,7M |
| 11 mars 2026 | $201,22 | -2,77% | $206,65 | $207,88 | $200,12 | 3,0M |
| 10 mars 2026 | $206,96 | +0,08% | $207,29 | $209,31 | $205,93 | 3,0M |
| 9 mars 2026 | $206,80 | -1,80% | $209,81 | $210,84 | $205,05 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $190,40 | -4,57% | $199,05 | $202,44 | $189,20 | 15,6M |
| 18 mai 2026 | $199,51 | -0,11% | $199,20 | $206,84 | $197,04 | 16,8M |
| 11 mai 2026 | $199,73 | +2,95% | $195,62 | $202,66 | $194,00 | 12,8M |
| 4 mai 2026 | $194,00 | -2,66% | $199,00 | $201,63 | $191,75 | 14,8M |
| 27 avr. 2026 | $199,31 | -0,79% | $199,37 | $204,76 | $196,15 | 10,0M |
| 20 avr. 2026 | $200,89 | -0,83% | $202,82 | $208,46 | $200,27 | 11,8M |
| 13 avr. 2026 | $202,58 | +4,35% | $194,00 | $206,12 | $193,84 | 17,1M |
| 6 avr. 2026 | $194,13 | -0,57% | $194,66 | $200,33 | $193,06 | 11,9M |
| 30 mars 2026 | $195,25 | -1,81% | $199,57 | $203,57 | $192,02 | 11,2M |
| 23 mars 2026 | $198,84 | -3,48% | $206,09 | $208,10 | $198,05 | 14,5M |
| 16 mars 2026 | $206,00 | +0,40% | $205,37 | $208,38 | $198,75 | 19,5M |
| 9 mars 2026 | $205,17 | -2,58% | $209,81 | $210,84 | $200,01 | 14,8M |
| 2 mars 2026 | $210,60 | -1,43% | $213,77 | $214,97 | $207,52 | 14,9M |
| 23 févr. 2026 | $213,66 | +4,69% | $203,05 | $214,37 | $201,05 | 15,3M |
| 16 févr. 2026 | $204,08 | -0,22% | $207,88 | $210,10 | $200,39 | 11,8M |
| 9 févr. 2026 | $204,53 | +1,11% | $201,57 | $209,70 | $198,83 | 18,8M |
| 2 févr. 2026 | $202,29 | -2,75% | $206,99 | $210,88 | $197,92 | 18,7M |
| 26 janv. 2026 | $208,00 | +0,96% | $206,11 | $215,25 | $203,97 | 21,5M |
| 19 janv. 2026 | $206,03 | +1,81% | $200,64 | $207,32 | $198,50 | 16,9M |
| 12 janv. 2026 | $202,37 | -5,94% | $215,10 | $217,39 | $200,74 | 19,1M |
| 5 janv. 2026 | $215,16 | +1,43% | $210,80 | $216,71 | $209,08 | 18,5M |
| 29 déc. 2025 | $212,12 | -6,61% | $227,83 | $230,54 | $210,41 | 10,4M |
| 22 déc. 2025 | $227,13 | +1,27% | $224,28 | $228,71 | $223,30 | 7,9M |
| 15 déc. 2025 | $224,28 | -4,50% | $235,28 | $237,44 | $218,83 | 21,7M |
| 8 déc. 2025 | $234,85 | +5,37% | $222,49 | $235,09 | $219,26 | 14,3M |
| 1 déc. 2025 | $222,89 | -2,58% | $229,00 | $231,91 | $222,57 | 14,5M |
| 24 nov. 2025 | $228,79 | +0,83% | $227,33 | $230,10 | $224,83 | 12,3M |
| 17 nov. 2025 | $226,91 | +0,77% | $227,30 | $229,92 | $220,80 | 17,0M |
| 10 nov. 2025 | $225,18 | +3,64% | $215,00 | $227,05 | $213,71 | 14,4M |
| 3 nov. 2025 | $217,27 | +5,47% | $205,21 | $217,43 | $199,90 | 22,5M |
| 27 oct. 2025 | $206,00 | -5,97% | $219,66 | $220,00 | $205,55 | 23,0M |
| 20 oct. 2025 | $219,09 | -2,89% | $223,47 | $224,82 | $217,45 | 17,3M |
| 13 oct. 2025 | $225,61 | -6,00% | $237,93 | $241,01 | $217,20 | 26,7M |
| 6 oct. 2025 | $240,00 | -2,32% | $244,56 | $245,64 | $239,15 | 14,8M |
| 29 sept. 2025 | $245,70 | +0,91% | $244,52 | $248,17 | $241,86 | 12,3M |
| 22 sept. 2025 | $243,48 | +0,47% | $241,84 | $245,61 | $236,75 | 14,8M |
| 15 sept. 2025 | $242,34 | -2,39% | $248,01 | $249,14 | $239,20 | 17,3M |
| 8 sept. 2025 | $248,28 | +1,81% | $243,50 | $249,71 | $240,15 | 11,9M |
| 1 sept. 2025 | $243,86 | -1,30% | $247,91 | $249,83 | $242,87 | 8,6M |
| 25 août 2025 | $247,06 | -0,86% | $248,48 | $248,55 | $243,07 | 13,1M |
| 18 août 2025 | $249,21 | +0,83% | $246,06 | $254,93 | $244,37 | 13,7M |
| 11 août 2025 | $247,15 | +0,26% | $245,92 | $252,81 | $241,55 | 16,9M |
| 4 août 2025 | $246,51 | +2,25% | $240,82 | $249,20 | $240,05 | 12,4M |
| 28 juil. 2025 | $241,09 | -3,60% | $249,24 | $249,83 | $239,11 | 20,5M |
| 21 juil. 2025 | $250,10 | +1,50% | $245,22 | $251,80 | $244,89 | 14,3M |
| 14 juil. 2025 | $246,41 | +0,58% | $245,00 | $248,55 | $240,92 | 23,5M |
| 7 juil. 2025 | $244,98 | -6,37% | $258,80 | $260,10 | $244,56 | 20,0M |
| 30 juin 2025 | $261,66 | -0,88% | $263,79 | $267,93 | $256,02 | 13,2M |
| 23 juin 2025 | $263,99 | +0,76% | $262,78 | $267,31 | $258,60 | 26,0M |
| 16 juin 2025 | $262,01 | -2,18% | $268,49 | $269,78 | $257,61 | 19,7M |
| 9 juin 2025 | $267,85 | -4,11% | $278,00 | $278,71 | $262,11 | 19,1M |
| 2 juin 2025 | $279,32 | -1,97% | $283,22 | $289,96 | $278,68 | 12,4M |
| 26 mai 2025 | $284,93 | +2,75% | $276,81 | $285,24 | $273,42 | 14,0M |
| 19 mai 2025 | $277,30 | -3,05% | $286,64 | $289,10 | $275,96 | 11,0M |
| 12 mai 2025 | $286,03 | +0,53% | $284,04 | $286,26 | $274,71 | 16,5M |
| 5 mai 2025 | $284,51 | +0,60% | $282,43 | $287,49 | $279,35 | 10,2M |
| 28 avr. 2025 | $282,81 | +6,72% | $268,59 | $283,44 | $266,08 | 12,0M |
| 21 avr. 2025 | $265,01 | -0,17% | $264,18 | $267,01 | $254,21 | 12,1M |
| 14 avr. 2025 | $265,45 | -3,70% | $277,79 | $283,50 | $265,00 | 11,6M |
| 7 avr. 2025 | $275,64 | +6,99% | $252,80 | $276,65 | $247,98 | 25,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $190,40 | -5,41% | $202,99 | $206,84 | $189,20 | 61,6M |
| 1 avr. 2026 | $201,28 | +1,53% | $197,16 | $208,46 | $192,02 | 54,5M |
| 1 mars 2026 | $198,24 | -7,22% | $213,77 | $214,97 | $196,38 | 69,6M |
| 1 févr. 2026 | $213,66 | +2,72% | $206,99 | $214,37 | $197,92 | 64,6M |
| 1 janv. 2026 | $208,00 | -8,66% | $214,34 | $217,39 | $198,50 | 79,4M |
| 1 déc. 2025 | $227,72 | -0,47% | $229,00 | $237,44 | $218,83 | 65,5M |
| 1 nov. 2025 | $228,79 | +11,06% | $205,21 | $230,10 | $199,90 | 66,1M |
| 1 oct. 2025 | $206,00 | -16,58% | $245,84 | $248,17 | $205,55 | 88,8M |
| 1 sept. 2025 | $246,95 | -0,04% | $247,91 | $249,83 | $236,75 | 58,0M |
| 1 août 2025 | $247,06 | +2,07% | $243,32 | $254,93 | $239,59 | 59,3M |
| 1 juil. 2025 | $242,04 | -9,30% | $266,86 | $267,00 | $239,11 | 84,3M |
| 1 juin 2025 | $266,86 | -6,34% | $283,22 | $289,96 | $257,61 | 81,1M |
| 1 mai 2025 | $284,93 | +1,13% | $278,86 | $289,10 | $273,42 | 55,6M |
| 1 avr. 2025 | $281,74 | -0,45% | $283,51 | $289,88 | $247,98 | 75,4M |
| 1 mars 2025 | $283,01 | +0,36% | $282,38 | $292,99 | $267,39 | 74,8M |
| 1 févr. 2025 | $282,00 | +14,43% | $247,52 | $282,40 | $245,51 | 48,2M |
| 1 janv. 2025 | $246,44 | +2,85% | $240,49 | $252,00 | $228,54 | 53,7M |
| 1 déc. 2024 | $239,61 | -10,89% | $268,30 | $270,17 | $236,90 | 55,3M |
| 1 nov. 2024 | $268,88 | +10,73% | $243,35 | $270,62 | $239,50 | 48,0M |
| 1 oct. 2024 | $242,83 | -4,31% | $251,41 | $259,59 | $240,18 | 46,7M |
| 1 sept. 2024 | $253,76 | +0,62% | $252,20 | $260,46 | $245,30 | 47,6M |
| 1 août 2024 | $252,20 | +17,78% | $216,50 | $254,35 | $208,13 | 49,2M |
| 1 juil. 2024 | $214,12 | +3,09% | $209,27 | $229,00 | $207,48 | 55,1M |
| 1 juin 2024 | $207,71 | -1,64% | $211,46 | $216,50 | $201,34 | 50,2M |
| 1 mai 2024 | $211,18 | +1,41% | $209,16 | $217,77 | $201,78 | 53,9M |
| 1 avr. 2024 | $208,25 | +0,69% | $207,19 | $216,21 | $202,09 | 64,8M |
| 1 mars 2024 | $206,82 | +9,11% | $189,20 | $208,19 | $186,94 | 59,0M |
| 1 févr. 2024 | $189,56 | +6,35% | $176,77 | $193,95 | $176,37 | 45,8M |
| 1 janv. 2024 | $178,25 | +11,91% | $159,80 | $182,35 | $159,34 | 48,0M |
| 1 déc. 2023 | $159,28 | -2,90% | $164,16 | $165,57 | $149,14 | 46,4M |
| 1 nov. 2023 | $164,03 | +3,76% | $159,00 | $164,73 | $155,61 | 49,5M |
| 1 oct. 2023 | $158,09 | +13,49% | $138,89 | $161,00 | $137,59 | 56,7M |
| 1 sept. 2023 | $139,30 | +4,37% | $134,37 | $144,31 | $133,16 | 43,0M |
| 1 août 2023 | $133,47 | +5,95% | $126,42 | $137,28 | $124,06 | 53,1M |
| 1 juil. 2023 | $125,98 | -4,83% | $132,05 | $134,06 | $111,41 | 74,9M |
| 1 juin 2023 | $132,37 | +3,49% | $128,27 | $133,66 | $126,16 | 45,1M |
| 1 mai 2023 | $127,91 | -6,22% | $136,28 | $137,90 | $120,73 | 81,4M |
| 1 avr. 2023 | $136,40 | -4,66% | $142,74 | $149,87 | $132,33 | 48,7M |
| 1 mars 2023 | $143,06 | -0,32% | $142,90 | $146,50 | $133,68 | 64,1M |
| 1 févr. 2023 | $143,52 | +5,26% | $135,47 | $144,38 | $131,52 | 43,6M |
| 1 janv. 2023 | $136,35 | +5,12% | $129,37 | $136,37 | $125,31 | 44,6M |
| 1 déc. 2022 | $129,71 | -1,85% | $133,96 | $134,50 | $124,82 | 43,3M |
| 1 nov. 2022 | $132,15 | +2,92% | $128,87 | $132,93 | $120,26 | 53,3M |
| 1 oct. 2022 | $128,40 | +10,49% | $117,41 | $129,90 | $110,04 | 57,9M |
| 1 sept. 2022 | $116,21 | -5,25% | $122,65 | $129,76 | $116,14 | 52,8M |
| 1 août 2022 | $122,65 | +6,60% | $114,50 | $128,58 | $111,32 | 46,6M |
| 1 juil. 2022 | $115,06 | -1,04% | $116,39 | $122,24 | $109,42 | 60,5M |
| 1 juin 2022 | $116,27 | -2,61% | $119,05 | $121,36 | $108,64 | 63,2M |
| 1 mai 2022 | $119,38 | +11,20% | $108,16 | $120,48 | $106,95 | 72,3M |
| 1 avr. 2022 | $107,36 | -5,82% | $114,14 | $120,17 | $106,35 | 54,6M |
| 1 mars 2022 | $113,99 | +7,61% | $105,23 | $117,58 | $102,30 | 53,9M |
| 1 févr. 2022 | $105,93 | -2,51% | $108,25 | $110,51 | $100,81 | 49,9M |
| 1 janv. 2022 | $108,66 | +5,85% | $102,50 | $111,85 | $101,32 | 69,4M |
| 1 déc. 2021 | $102,65 | +10,45% | $93,96 | $104,66 | $93,11 | 60,1M |
| 1 nov. 2021 | $92,94 | -2,04% | $94,84 | $96,68 | $89,66 | 54,4M |
| 1 oct. 2021 | $94,88 | +4,97% | $90,70 | $96,90 | $89,35 | 51,5M |
| 1 sept. 2021 | $90,39 | -6,18% | $96,24 | $97,05 | $89,73 | 47,7M |
| 1 août 2021 | $96,34 | +1,24% | $95,64 | $98,61 | $94,17 | 51,5M |
| 1 juil. 2021 | $95,16 | -3,11% | $98,52 | $101,37 | $89,60 | 62,9M |
| 1 juin 2021 | $98,21 | -0,88% | $99,46 | $101,14 | $90,22 | 74,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $190,40 | -16,39% | $13,60 | -10,04% | $214,34 | $217,39 | $189,20 | 329,6M |
| 2025 | $227,72 | -4,96% | $4,80 | -2,96% | $240,49 | $292,99 | $199,90 | 810,9M |
| 2024 | $239,61 | +50,43% | $1,05 | +51,09% | $159,80 | $270,62 | $159,34 | 623,7M |
| 2023 | $159,28 | +22,80% | $0,40 | +23,11% | $129,37 | $165,57 | $111,41 | 651,0M |
| 2022 | $129,71 | +26,36% | $0,40 | +26,75% | $102,50 | $134,50 | $100,81 | 677,6M |
| 2021 | $102,65 | +3,81% | $6,30 | +10,27% | $97,58 | $107,59 | $84,89 | 693,9M |
| 2020 | $98,88 | +36,59% | $2,55 | +40,04% | $73,92 | $102,05 | $62,18 | 763,3M |
| 2019 | $72,39 | +19,99% | $2,81 | +24,73% | $59,28 | $84,96 | $58,10 | 782,9M |
| 2018 | $60,33 | +7,12% | $1,12 | +9,10% | $56,46 | $73,69 | $50,79 | 871,5M |
| 2017 | $56,32 | +58,65% | $0,68 | +60,55% | $35,74 | $57,18 | $35,23 | 766,3M |
| 2016 | $35,50 | +11,64% | $0,89 | +14,47% | $31,40 | $35,95 | $29,32 | 823,1M |
| 2015 | $31,80 | +17,82% | $0,69 | +20,37% | $27,09 | $33,95 | $25,23 | 904,6M |
| 2014 | $26,99 | -1,03% | $1,00 | +2,63% | $27,29 | $27,52 | $22,53 | 949,4M |
| 2013 | $27,27 | +29,24% | $0,28 | +30,55% | $21,45 | $28,54 | $21,36 | 857,0M |
| 2012 | $21,10 | +8,15% | $1,41 | +15,27% | $19,81 | $23,41 | $19,01 | 1,3B |
| 2011 | $19,51 | -1,81% | $0,40 | +0,18% | $20,09 | $22,08 | $16,88 | 1,2B |
| 2010 | $19,87 | +10,45% | $1,16 | +16,90% | $17,99 | $22,13 | $16,18 | 1,1B |
| 2009 | $17,99 | +21,47% | - | +21,47% | $14,83 | $18,22 | $9,76 | 1,4B |
| 2008 | $14,81 | -22,70% | $0,14 | -21,96% | $19,03 | $21,31 | $10,29 | 1,5B |
| 2007 | $19,16 | -20,89% | $2,00 | -12,73% | $24,50 | $25,16 | $17,26 | 1,2B |
| 2006 | $24,22 | -17,03% | $0,04 | -16,89% | $29,19 | $30,09 | $22,18 | 732,8M |
| 2005 | $29,19 | +37,62% | $0,04 | +37,81% | $21,49 | $31,23 | $20,34 | 748,6M |
| 2004 | $21,21 | +1,48% | $0,04 | +1,67% | $20,90 | $24,32 | $18,27 | 764,5M |
| 2003 | $20,90 | +68,41% | $0,04 | +68,73% | $12,53 | $21,17 | $11,56 | 821,6M |
| 2002 | $12,41 | -0,24% | $0,04 | +0,08% | $12,45 | $15,12 | $11,19 | 775,7M |
| 2001 | $12,44 | +43,98% | $0,04 | +44,44% | $8,61 | $12,65 | $6,84 | 1,3B |
| 2000 | $8,64 | +41,87% | $0,04 | +42,53% | $6,05 | $9,25 | $3,75 | 1,6B |
| 1999 | $6,09 | -56,84% | $0,04 | -56,55% | $14,00 | $14,52 | $5,71 | 935,9M |
| 1998 | $14,11 | +41,24% | $0,04 | +41,64% | $9,93 | $14,33 | $7,83 | 636,9M |
| 1997 | $9,99 | +78,07% | $0,04 | +78,78% | $5,62 | $10,07 | $5,12 | 530,1M |
| 1996 | $5,61 | +37,84% | $0,02 | +38,33% | $4,05 | $6,02 | $3,36 | 340,7M |
| 1995 | $4,07 | +39,38% | - | +39,38% | $2,92 | $4,12 | $2,90 | 341,4M |
| 1994 | $2,92 | -13,61% | - | -13,61% | $3,38 | $3,38 | $2,31 | 459,1M |
| 1993 | $3,38 | +39,09% | - | +39,09% | $2,41 | $3,84 | $2,29 | 442,0M |
| 1992 | $2,43 | +62,00% | - | +62,00% | $1,49 | $2,45 | $1,23 | 388,2M |
| 1991 | $1,50 | +5,63% | - | +5,63% | $1,42 | $1,72 | $1,25 | 340,5M |
| 1990 | $1,42 | +32,71% | - | +32,71% | $1,06 | $1,57 | $0,91 | 333,2M |
| 1989 | $1,07 | +67,19% | - | +67,19% | $0,64 | $1,20 | $0,62 | 465,8M |
| 1988 | $0,64 | -24,71% | - | -24,71% | $0,85 | $0,90 | $0,60 | 370,3M |
| 1987 | $0,85 | -1,16% | - | -1,16% | $0,86 | $0,99 | $0,71 | 818,6M |
| 1986 | $0,86 | +56,36% | - | +56,36% | $0,55 | $1,07 | $0,54 | 725,3M |
| 1985 | $0,55 | +96,43% | - | +96,43% | $0,28 | $0,56 | $0,28 | 311,6M |
| 1984 | $0,28 | -6,67% | - | -6,67% | $0,29 | $0,31 | $0,25 | 16,3M |
| 1983 | $0,30 | +57,89% | - | +57,89% | $0,19 | $0,33 | $0,19 | 95,8M |
| 1982 | $0,19 | +5,56% | - | +5,56% | $0,17 | $0,22 | $0,13 | 104,9M |
| 1981 | $0,18 | +80,00% | - | +80,00% | $0,10 | $0,21 | $0,09 | 259,7M |
| 1980 | $0,10 | 0,00% | - | 0,00% | N/A | $0,10 | $0,04 | 49,1M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Progressive a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Progressive Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Progressive
PGR
|
120,11B Large-cap | -0,94 % | -1,17 % | -7,73 % | -13,92 % | -7,17 % | -33,18 % | 47,03 % | 89,72 % | 479,08 % | 807,96 % | 589,11 % |
| 64,37B Large-cap | -4,26 % | -3,21 % | -6,05 % | 1,16 % | 2,34 % | 5,87 % | 66,67 % | 82,43 % | 154,66 % | 377,10 % | 566,42 % | |
| 38,51B Large-cap | -6,04 % | -4,95 % | -10,34 % | -5,85 % | -7,24 % | -2,09 % | 80,20 % | 93,24 % | 186,85 % | 399,92 % | 43,00 % | |
|
Allstate
ALL
|
56,21B Large-cap | -1,11 % | -4,28 % | -1,08 % | 0,74 % | 3,26 % | -1,80 % | 87,22 % | 51,28 % | 205,64 % | 571,96 % | 273,96 % |
|
Cincinnati Financial
CINF
|
25,61B Large-cap | -5,41 % | -0,98 % | -7,05 % | -3,52 % | -2,16 % | 4,38 % | 56,51 % | 26,73 % | 126,54 % | 434,71 % | 238,90 % |
|
Chubb
CB
|
130,19B Large-cap | -4,05 % | -3,95 % | -8,90 % | 6,03 % | 0,71 % | 4,89 % | 62,06 % | 80,18 % | 144,38 % | 357,75 % | 511,96 % |
Calculez vos rendements d'investissement Progressive
Analyse de performance d'investissement à long terme
Progressive stock price in May 2016 was $32,88, A $1 000,00 lump sum investment in Progressive made 10 years ago would be worth approximately $6 909,06 today, representing a exceptional return of 590,91 %. This translates to an annualized return (CAGR) of 21,30 %. During this period, Progressive paid out $33,71 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$6 909,06
Rendement annuel (TCAC)
21,30 %
Total des dividendes
$1 025,24
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Progressive (PGR) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Progressive a délivré un rendement total de -33,2%.
- Plus haut 52 semaines a atteint 289,96 $ le N/A.
- Plus bas 52 semaines a touché 189,20 $ le N/A.
- Prix actuel se négocie à 193,46 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Progressive (PGR) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Progressive (pgr) aurait grandi à approximativement 18 972,00 $ en date du June 4, 2026, représentant un rendement total de 89,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 13,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Progressive se compare-t-il au secteur Financial Services ?
Progressive (pgr) a délivré un rendement annualisé de 19,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Progressive aurait grandi à 57 908,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Progressive ?
Progressive (pgr) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 479,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Progressive a historiquement atteinte ?
Progressive (pgr) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+47,0%), 5 years (+89,7%), 10 years (+479,1%)
Rendements négatifs : 12 months (-33,2%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.