Stock Quote

Principal Financial Group (NQ: PFG )

61.96 USD +0.55 (+0.90%)
Official Closing Price Updated: 4:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 61.81 62.25 61.39 61.96 1,504,000 +0.55(+0.90%)
Apr 08, 2021 61.56 61.75 61.05 61.41 1,422,660 -0.59(-0.95%)
Apr 07, 2021 61.95 62.31 61.53 62.00 819,237 +0.27(+0.44%)
Apr 06, 2021 61.40 61.97 61.19 61.73 1,350,992 +0.33(+0.54%)
Apr 05, 2021 61.64 62.04 61.12 61.40 1,079,392 +0.54(+0.89%)
Apr 01, 2021 59.73 60.88 59.58 60.86 1,172,800 +0.90(+1.50%)
Mar 31, 2021 60.03 60.90 59.89 59.96 1,686,480 -0.68(-1.12%)
Mar 30, 2021 59.96 60.96 59.94 60.64 907,019 +0.84(+1.40%)
Mar 29, 2021 59.52 60.35 59.18 59.80 4,476,792 -0.83(-1.37%)
Mar 26, 2021 60.50 61.09 59.60 60.63 1,112,300 +0.93(+1.56%)
Mar 25, 2021 58.04 59.94 57.47 59.70 1,761,153 +1.75(+3.02%)
Mar 24, 2021 58.80 59.55 57.86 57.95 2,445,778 +0.01(+0.02%)
Mar 23, 2021 59.29 59.49 57.74 57.94 1,576,783 -1.63(-2.74%)
Mar 22, 2021 59.87 59.95 58.94 59.57 1,821,872 -0.82(-1.36%)
Mar 19, 2021 60.09 60.83 59.24 60.39 6,096,300 -0.19(-0.31%)
Mar 18, 2021 60.72 61.88 60.25 60.58 2,486,143 +0.32(+0.52%)
Mar 17, 2021 60.47 60.67 59.25 60.26 1,500,220 +0.54(+0.91%)
Mar 16, 2021 60.54 60.67 59.25 59.72 1,348,613 -1.55(-2.53%)
Mar 15, 2021 61.30 61.49 59.88 61.27 1,596,781 -0.28(-0.45%)
Mar 12, 2021 61.89 61.95 61.23 61.55 1,071,200 +0.45(+0.74%)
Mar 11, 2021 60.53 61.80 60.22 61.10 1,175,603 -0.17(-0.28%)
Mar 10, 2021 60.03 61.73 59.88 61.27 1,209,880 +1.49(+2.49%)
Mar 09, 2021 59.66 60.89 58.83 59.78 1,530,706 -0.38(-0.63%)
Mar 08, 2021 59.43 61.30 59.00 60.16 2,018,769 +1.48(+2.52%)
Mar 05, 2021 57.89 58.89 56.35 58.68 1,957,500 +2.01(+3.55%)
Mar 04, 2021 57.84 58.12 55.27 56.67 2,033,494 -1.24(-2.14%)
Mar 03, 2021 57.82 58.90 57.68 57.91 1,807,236 +0.11(+0.19%)
Mar 02, 2021 58.02 58.33 57.50 57.80 1,310,646 -0.41(-0.70%)
Mar 01, 2021 57.75 59.04 57.32 58.21 1,553,702 +1.63(+2.88%)
Feb 26, 2021 55.57 57.65 55.57 56.58 2,289,900 -1.79(-3.07%)
Feb 25, 2021 61.09 61.57 58.28 58.37 1,711,362 -2.08(-3.44%)
Feb 24, 2021 59.16 60.74 58.17 60.45 2,256,061 +1.77(+3.02%)
Feb 23, 2021 59.46 59.58 58.04 58.68 2,987,517 -0.90(-1.51%)
Feb 22, 2021 58.00 60.52 57.84 59.58 4,417,095 +4.48(+8.13%)
Feb 19, 2021 53.91 55.23 53.80 55.10 1,388,100 +1.70(+3.18%)
Feb 18, 2021 53.78 54.32 52.86 53.40 2,113,716 -0.87(-1.60%)
Feb 17, 2021 54.36 54.90 53.83 54.27 1,773,776 -0.22(-0.40%)
Feb 16, 2021 54.55 54.86 53.90 54.49 1,077,187 +0.36(+0.67%)
Feb 12, 2021 53.97 54.66 53.61 54.13 1,126,400 +0.08(+0.15%)
Feb 11, 2021 54.40 54.78 53.54 54.05 1,094,069 -0.17(-0.31%)
Feb 10, 2021 54.84 54.84 53.82 54.22 1,167,581 -0.18(-0.33%)
Feb 09, 2021 54.05 54.62 53.71 54.40 1,236,901 +0.34(+0.63%)
Feb 08, 2021 52.78 54.09 52.78 54.06 1,159,769 +1.45(+2.76%)
Feb 05, 2021 53.20 53.30 52.48 52.61 1,281,100 -0.21(-0.40%)
Feb 04, 2021 51.30 52.99 51.18 52.82 1,460,480 +1.67(+3.26%)
Feb 03, 2021 50.61 51.20 50.39 51.15 1,043,006 +0.56(+1.11%)
Feb 02, 2021 50.57 51.32 50.25 50.59 1,266,344 +0.46(+0.92%)
Feb 01, 2021 49.66 50.21 49.17 50.13 1,805,894 +0.86(+1.75%)
Jan 29, 2021 50.76 51.48 48.88 49.27 3,090,300 -3.28(-6.24%)
Jan 28, 2021 52.02 53.12 51.87 52.55 1,713,067 +1.34(+2.62%)
Jan 27, 2021 51.41 51.65 50.86 51.21 1,740,288 -1.16(-2.22%)
Jan 26, 2021 53.47 53.57 52.34 52.37 804,393 -0.67(-1.26%)
Jan 25, 2021 52.47 53.52 52.39 53.04 1,381,316 -0.42(-0.79%)
Jan 22, 2021 52.90 53.70 52.55 53.46 1,233,500 -0.02(-0.04%)
Jan 21, 2021 53.38 53.68 52.78 53.48 1,079,400 -0.20(-0.37%)
Jan 20, 2021 54.36 54.59 53.55 53.68 1,042,544 -0.64(-1.18%)
Jan 19, 2021 53.46 54.76 53.30 54.32 1,851,931 +1.01(+1.89%)
Jan 15, 2021 52.83 53.88 52.49 53.31 1,255,500 -0.39(-0.73%)
Jan 14, 2021 53.25 54.03 52.70 53.70 1,353,587 +1.00(+1.90%)
Jan 13, 2021 52.37 53.08 52.09 52.70 1,135,809 +0.14(+0.27%)
Jan 12, 2021 52.00 52.96 51.88 52.56 981,543 +0.76(+1.47%)
Jan 11, 2021 51.19 51.95 51.00 51.80 883,145 -0.06(-0.12%)
Jan 08, 2021 52.43 52.43 51.05 51.86 978,600 +0.12(+0.23%)
Jan 07, 2021 51.29 52.09 51.26 51.74 1,920,886 +0.64(+1.25%)
Jan 06, 2021 49.73 51.51 49.72 51.10 1,761,324 +2.29(+4.69%)
Jan 05, 2021 48.22 49.03 47.52 48.81 1,762,167 +0.50(+1.03%)
Jan 04, 2021 49.65 50.00 48.06 48.31 1,310,752 -1.30(-2.62%)
Dec 31, 2020 49.61 49.61 49.61 668,921 +0.83(+1.70%)
Dec 30, 2020 48.45 49.22 48.41 48.78 668,921 +0.39(+0.81%)
Dec 29, 2020 49.04 49.25 48.33 48.39 926,087 -0.29(-0.60%)
Dec 28, 2020 48.67 49.58 48.60 48.68 676,505 +0.20(+0.41%)
Dec 24, 2020 48.60 48.84 47.85 48.48 415,200 -0.06(-0.12%)
Dec 23, 2020 47.91 48.95 47.89 48.54 914,474 +1.14(+2.41%)
Dec 22, 2020 47.48 48.11 47.32 47.40 1,571,400 -0.10(-0.21%)
Dec 21, 2020 48.19 48.19 46.81 47.50 1,674,229 -0.45(-0.94%)
Dec 18, 2020 48.24 48.83 47.37 47.95 4,847,900 -0.45(-0.93%)
Dec 17, 2020 48.52 48.59 47.71 48.40 1,617,859 +0.18(+0.37%)
Dec 16, 2020 48.27 48.43 47.46 48.22 1,558,903 -0.12(-0.25%)
Dec 15, 2020 48.40 48.70 47.75 48.34 1,652,716 +0.52(+1.09%)
Dec 14, 2020 49.69 49.98 47.60 47.82 2,074,673 -0.95(-1.95%)
Dec 11, 2020 48.76 49.53 48.37 48.77 1,485,000 -1.05(-2.11%)
Dec 10, 2020 49.12 50.07 49.00 49.82 1,848,531 -0.23(-0.46%)
Dec 09, 2020 51.19 51.37 50.01 50.05 1,764,639 -0.72(-1.42%)
Dec 08, 2020 50.04 51.07 50.04 50.77 1,444,757 +0.06(+0.12%)
Dec 07, 2020 51.65 51.70 50.34 50.71 1,377,547 -1.57(-3.00%)
Dec 04, 2020 51.92 52.70 51.85 52.28 1,111,300 +0.92(+1.79%)
Dec 03, 2020 50.54 51.84 50.54 51.36 1,374,983 +0.50(+0.98%)
Dec 02, 2020 49.29 51.09 49.08 50.86 1,398,041 +1.24(+2.50%)
Dec 01, 2020 50.03 50.15 49.07 49.62 2,550,854 -0.17(-0.34%)
Nov 30, 2020 51.16 51.58 49.61 49.79 2,464,787 -1.61(-3.13%)
Nov 27, 2020 51.78 52.19 51.40 51.40 602,600 -0.60(-1.15%)
Nov 25, 2020 51.99 52.19 51.09 52.00 711,900 -0.60(-1.14%)
Nov 24, 2020 51.27 52.67 51.26 52.60 1,584,133 +1.96(+3.87%)
Nov 23, 2020 49.67 50.83 49.46 50.64 1,540,298 +1.64(+3.35%)
Nov 20, 2020 48.78 49.14 48.37 49.00 1,099,700 +0.07(+0.14%)
Nov 19, 2020 48.51 49.01 48.00 48.93 1,556,936 -0.06(-0.12%)
Nov 18, 2020 49.20 50.20 48.89 48.99 1,425,007 +0.00(+0.00%)
Nov 17, 2020 47.91 49.05 47.38 48.99 1,491,607 +0.67(+1.39%)
Nov 16, 2020 48.00 48.47 47.26 48.32 1,374,188 +2.02(+4.36%)
Nov 13, 2020 44.98 46.51 44.72 46.30 765,000 +1.71(+3.83%)
Nov 12, 2020 44.91 45.05 43.97 44.59 2,588,715 -0.96(-2.11%)
Nov 11, 2020 47.28 47.38 44.91 45.55 1,878,623 -1.69(-3.58%)
Nov 10, 2020 47.63 47.71 46.41 47.24 2,611,010 -0.40(-0.84%)
Nov 09, 2020 44.87 48.96 44.53 47.64 3,426,945 +6.27(+15.16%)
Nov 06, 2020 43.38 43.49 41.13 41.37 1,858,100 -1.64(-3.81%)
Nov 05, 2020 41.73 43.12 41.60 43.01 1,813,235 +1.29(+3.09%)
Nov 04, 2020 40.84 42.58 39.85 41.72 2,679,683 -0.08(-0.19%)
Nov 03, 2020 40.74 41.97 40.58 41.80 1,584,554 +2.09(+5.26%)
Nov 02, 2020 40.07 40.10 39.11 39.71 1,204,874 +0.49(+1.25%)
Oct 30, 2020 38.70 39.50 38.53 39.22 1,130,300 +0.10(+0.26%)
Oct 29, 2020 37.96 39.46 37.50 39.12 1,674,352 +0.87(+2.27%)
Oct 28, 2020 38.20 39.08 37.80 38.25 2,462,553 -1.10(-2.80%)
Oct 27, 2020 40.66 41.20 39.30 39.35 3,035,102 -2.64(-6.29%)
Oct 26, 2020 42.84 42.92 41.49 41.99 1,299,702 -1.53(-3.52%)
Oct 23, 2020 43.51 43.99 43.13 43.52 1,420,500 +0.58(+1.35%)
Oct 22, 2020 40.99 43.12 40.87 42.94 1,291,182 +1.86(+4.53%)
Oct 21, 2020 41.24 41.42 40.96 41.08 707,427 -0.14(-0.34%)
Oct 20, 2020 41.50 42.03 41.12 41.22 852,738 +0.35(+0.86%)
Oct 19, 2020 41.30 41.93 40.80 40.87 786,957 -0.33(-0.80%)
Oct 16, 2020 41.70 41.87 40.86 41.20 857,000 -0.36(-0.87%)
Oct 15, 2020 40.73 41.57 40.51 41.56 986,005 +0.32(+0.78%)
Oct 14, 2020 41.21 41.90 41.21 41.24 1,148,339 -0.01(-0.02%)
Oct 13, 2020 42.32 42.59 41.10 41.25 887,274 -1.55(-3.62%)
Oct 12, 2020 42.68 43.00 42.30 42.80 1,048,456 +0.33(+0.78%)
Oct 09, 2020 43.71 43.93 42.40 42.47 1,269,200 -0.98(-2.26%)
Oct 08, 2020 43.43 43.75 42.95 43.45 897,588 +0.36(+0.84%)
Oct 07, 2020 42.17 43.19 42.17 43.09 1,050,097 +1.36(+3.26%)
Oct 06, 2020 42.25 43.15 41.59 41.73 1,476,392 -0.15(-0.36%)
Oct 05, 2020 41.52 42.40 41.50 41.88 826,306 +0.83(+2.02%)
Oct 02, 2020 39.72 41.34 39.72 41.05 810,700 +0.69(+1.71%)
Oct 01, 2020 40.37 40.81 39.85 40.36 1,356,384 +0.09(+0.22%)
Sep 30, 2020 40.26 40.87 39.83 40.27 1,541,460 +0.21(+0.52%)
Sep 29, 2020 39.75 40.14 39.18 40.06 1,520,282 -0.04(-0.10%)
Sep 28, 2020 39.57 40.37 39.37 40.10 1,626,870 +1.47(+3.81%)
Sep 25, 2020 37.73 38.91 37.48 38.63 1,209,000 +0.40(+1.05%)
Sep 24, 2020 37.94 38.69 37.03 38.23 1,159,778 +0.44(+1.16%)
Sep 23, 2020 39.05 39.82 37.73 37.79 1,190,562 -1.03(-2.65%)
Sep 22, 2020 39.09 39.64 38.33 38.82 1,101,630 -0.18(-0.46%)
Sep 21, 2020 38.96 39.49 38.28 39.00 1,596,072 -1.16(-2.89%)
Sep 18, 2020 41.14 41.33 40.14 40.16 1,776,900 -1.13(-2.74%)
Sep 17, 2020 41.14 41.48 40.64 41.29 1,335,616 -0.32(-0.77%)
Sep 16, 2020 40.14 41.99 39.98 41.61 1,856,673 +1.66(+4.16%)
Sep 15, 2020 41.35 41.53 39.93 39.95 1,091,819 -1.37(-3.32%)
Sep 14, 2020 41.44 41.81 41.00 41.32 973,705 +0.25(+0.61%)
Sep 11, 2020 40.78 41.59 40.47 41.07 1,204,600 +0.30(+0.74%)
Sep 10, 2020 41.98 42.80 40.65 40.77 1,300,479 -1.08(-2.58%)
Sep 09, 2020 42.67 42.74 41.68 41.85 1,078,723 -0.24(-0.57%)
Sep 08, 2020 43.04 43.35 41.73 42.09 1,691,428 -1.33(-3.06%)
Sep 04, 2020 43.54 43.86 42.60 43.42 1,351,400 +0.90(+2.12%)
Sep 03, 2020 43.64 44.53 42.12 42.52 1,392,888 -0.78(-1.80%)
Sep 02, 2020 42.77 43.46 42.21 43.30 1,257,185 +0.42(+0.98%)
Sep 01, 2020 41.75 43.28 41.54 42.88 1,251,922 +0.77(+1.83%)
Aug 31, 2020 43.80 43.81 42.07 42.11 1,691,112 -2.22(-5.01%)
Aug 28, 2020 44.71 44.72 43.75 44.33 964,200 -0.01(-0.02%)
Aug 27, 2020 43.61 44.90 43.61 44.34 989,292 +0.63(+1.45%)
Aug 26, 2020 44.09 44.15 43.61 43.71 791,150 -0.60(-1.37%)
Aug 25, 2020 45.00 45.43 44.17 44.31 814,317 -0.31(-0.69%)
Aug 24, 2020 43.15 44.67 42.93 44.62 855,402 +2.01(+4.73%)
Aug 21, 2020 43.19 43.48 42.33 42.60 885,600 -0.53(-1.24%)
Aug 20, 2020 43.20 43.46 42.88 43.14 837,828 -0.55(-1.26%)
Aug 19, 2020 43.57 44.40 43.46 43.69 847,933 -0.07(-0.16%)
Aug 18, 2020 44.68 44.85 43.65 43.76 671,851 -0.64(-1.44%)
Aug 17, 2020 45.22 45.30 44.31 44.40 973,806 -0.82(-1.81%)
Aug 14, 2020 44.60 45.53 44.54 45.22 1,085,900 +0.34(+0.75%)
Aug 13, 2020 44.81 45.44 44.58 44.88 801,086 -0.55(-1.20%)
Aug 12, 2020 46.93 46.99 45.05 45.43 1,183,666 -0.74(-1.61%)
Aug 11, 2020 46.60 47.40 46.12 46.17 1,821,881 +0.61(+1.35%)
Aug 10, 2020 44.72 45.81 44.43 45.56 1,139,423 +1.24(+2.80%)
Aug 07, 2020 42.65 44.34 42.60 44.32 1,614,000 +1.37(+3.19%)
Aug 06, 2020 44.13 44.35 42.89 42.95 1,541,515 -1.70(-3.81%)
Aug 05, 2020 43.70 44.99 43.31 44.65 1,706,899 +1.41(+3.26%)
Aug 04, 2020 42.62 43.49 42.51 43.24 1,587,274 +0.27(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.