Stock Quote

Principal Financial Group (NQ: PFG )

71.62 USD +0.40 (+0.56%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.37 57.72 56.99 57.14 966,597 -0.23(-0.40%)
Sep 27, 2019 57.23 57.45 56.90 57.37 655,600 +0.65(+1.15%)
Sep 26, 2019 56.62 56.97 56.14 56.72 725,944 -0.06(-0.11%)
Sep 25, 2019 56.62 57.00 56.24 56.78 799,133 +0.23(+0.41%)
Sep 24, 2019 57.44 57.44 56.18 56.55 1,117,188 -0.57(-1.00%)
Sep 23, 2019 55.84 57.41 55.71 57.12 723,246 +0.56(+0.99%)
Sep 20, 2019 57.10 57.36 56.41 56.56 1,531,600 -0.34(-0.60%)
Sep 19, 2019 57.10 57.72 56.87 56.90 639,157 -0.25(-0.44%)
Sep 18, 2019 56.90 57.34 56.62 57.15 1,172,113 -0.02(-0.03%)
Sep 17, 2019 56.54 57.20 56.45 57.17 1,101,072 +0.25(+0.44%)
Sep 16, 2019 57.44 57.70 56.69 56.92 984,155 -0.91(-1.57%)
Sep 13, 2019 57.91 58.28 57.43 57.83 1,096,100 +0.47(+0.82%)
Sep 12, 2019 56.41 57.54 55.92 57.36 1,193,976 +0.68(+1.20%)
Sep 11, 2019 56.49 56.71 55.58 56.68 1,054,207 +0.03(+0.05%)
Sep 10, 2019 55.97 56.68 55.78 56.65 1,015,542 +0.64(+1.14%)
Sep 09, 2019 54.91 56.07 54.67 56.01 1,335,627 +1.51(+2.77%)
Sep 06, 2019 53.91 54.72 53.65 54.50 1,152,700 +0.60(+1.11%)
Sep 05, 2019 53.23 54.25 53.23 53.90 1,081,549 +1.34(+2.55%)
Sep 04, 2019 52.73 52.93 52.42 52.56 1,116,639 -0.11(-0.21%)
Sep 03, 2019 52.95 52.96 52.03 52.67 1,139,271 -0.55(-1.03%)
Aug 30, 2019 53.58 53.98 53.11 53.22 1,199,500 +0.02(+0.04%)
Aug 29, 2019 53.15 53.42 52.85 53.20 1,050,655 +0.69(+1.31%)
Aug 28, 2019 51.97 52.71 51.96 52.51 1,046,258 +0.00(+0.00%)
Aug 27, 2019 53.43 53.67 52.30 52.51 1,049,242 -0.57(-1.07%)
Aug 26, 2019 52.90 53.28 52.58 53.08 857,487 +0.77(+1.47%)
Aug 23, 2019 53.72 54.22 51.99 52.31 1,156,100 -1.78(-3.29%)
Aug 22, 2019 54.18 54.49 53.64 54.09 860,216 +0.35(+0.65%)
Aug 21, 2019 53.83 54.03 53.59 53.74 683,374 +0.47(+0.88%)
Aug 20, 2019 53.44 54.00 53.01 53.27 855,352 -0.61(-1.13%)
Aug 19, 2019 54.41 54.44 53.70 53.88 1,166,873 +0.59(+1.11%)
Aug 16, 2019 52.25 53.57 52.10 53.29 1,608,500 +1.11(+2.13%)
Aug 15, 2019 52.57 52.92 52.05 52.18 1,339,509 -0.25(-0.48%)
Aug 14, 2019 53.08 53.08 52.25 52.43 1,060,915 -1.63(-3.02%)
Aug 13, 2019 52.81 54.90 52.70 54.06 1,206,215 +1.18(+2.23%)
Aug 12, 2019 54.41 54.57 52.72 52.88 1,445,605 -2.11(-3.84%)
Aug 09, 2019 55.16 55.50 54.49 54.99 836,700 -0.70(-1.26%)
Aug 08, 2019 54.44 55.73 54.08 55.69 1,425,724 +1.85(+3.44%)
Aug 07, 2019 53.20 54.01 52.48 53.84 1,306,454 -0.49(-0.90%)
Aug 06, 2019 53.97 54.64 53.19 54.33 1,305,935 +0.61(+1.14%)
Aug 05, 2019 53.87 54.49 52.96 53.72 1,730,741 -1.57(-2.84%)
Aug 02, 2019 55.62 56.18 54.53 55.29 1,784,200 -0.41(-0.74%)
Aug 01, 2019 57.99 58.01 55.22 55.70 1,960,758 -2.34(-4.03%)
Jul 31, 2019 59.32 59.34 57.60 58.04 2,188,197 -1.39(-2.34%)
Jul 30, 2019 59.00 59.45 58.61 59.43 1,133,813 -0.08(-0.13%)
Jul 29, 2019 60.54 60.58 59.34 59.51 1,451,316 -1.17(-1.93%)
Jul 26, 2019 59.93 60.81 59.10 60.68 1,670,600 +0.59(+0.98%)
Jul 25, 2019 60.63 60.64 59.81 60.09 1,706,056 -0.49(-0.81%)
Jul 24, 2019 59.56 60.64 59.48 60.58 1,128,301 +0.76(+1.27%)
Jul 23, 2019 59.34 59.84 59.20 59.82 1,124,837 +0.98(+1.67%)
Jul 22, 2019 59.25 59.51 58.73 58.84 1,191,907 -0.53(-0.89%)
Jul 19, 2019 59.44 60.22 59.34 59.37 1,675,100 -0.33(-0.55%)
Jul 18, 2019 58.50 59.78 58.31 59.70 1,446,316 +1.30(+2.23%)
Jul 17, 2019 58.80 58.80 58.03 58.40 999,852 -0.59(-1.00%)
Jul 16, 2019 58.72 59.25 58.22 58.99 1,152,345 +0.30(+0.51%)
Jul 15, 2019 59.07 59.13 58.48 58.69 560,740 -0.43(-0.73%)
Jul 12, 2019 58.63 59.21 58.31 59.12 789,900 +0.90(+1.55%)
Jul 11, 2019 58.28 58.64 57.75 58.22 1,071,507 +0.14(+0.24%)
Jul 10, 2019 58.47 58.96 57.81 58.08 788,571 -0.39(-0.67%)
Jul 09, 2019 58.11 58.62 57.93 58.47 1,162,804 +0.22(+0.38%)
Jul 08, 2019 58.29 58.73 58.01 58.25 936,332 -0.56(-0.95%)
Jul 05, 2019 58.71 58.91 58.13 58.81 927,200 +0.16(+0.27%)
Jul 03, 2019 58.00 58.76 57.37 58.65 525,000 +0.88(+1.52%)
Jul 02, 2019 58.49 58.65 57.31 57.77 1,213,408 -0.56(-0.96%)
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.