Stock Quote

Principal Financial Group (NQ: PFG )

70.91 USD -3.02 (-4.08%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.92 33.12 30.88 31.34 2,277,746 -1.87(-5.63%)
Mar 30, 2020 32.20 33.44 30.96 33.21 2,070,269 +0.61(+1.87%)
Mar 27, 2020 32.00 34.05 31.51 32.60 2,035,000 -1.25(-3.69%)
Mar 26, 2020 33.00 34.66 32.25 33.85 2,493,702 +1.26(+3.87%)
Mar 25, 2020 30.23 34.86 29.78 32.59 2,908,800 +2.98(+10.06%)
Mar 24, 2020 25.99 29.73 25.84 29.61 2,697,061 +5.45(+22.56%)
Mar 23, 2020 25.31 25.84 23.31 24.16 2,243,090 -1.52(-5.92%)
Mar 20, 2020 27.05 28.04 25.14 25.68 3,215,500 -1.21(-4.50%)
Mar 19, 2020 26.53 29.01 25.51 26.89 2,373,492 -0.32(-1.18%)
Mar 18, 2020 26.40 27.50 25.34 27.21 2,941,353 -1.45(-5.06%)
Mar 17, 2020 30.11 30.77 27.60 28.66 3,726,932 -0.65(-2.22%)
Mar 16, 2020 29.51 32.69 29.17 29.31 2,457,759 -6.24(-17.55%)
Mar 13, 2020 33.36 35.62 31.59 35.55 3,880,400 +4.57(+14.75%)
Mar 12, 2020 32.72 33.78 30.86 30.98 4,020,909 -4.94(-13.75%)
Mar 11, 2020 36.11 36.97 35.03 35.92 3,554,728 -1.65(-4.39%)
Mar 10, 2020 37.37 38.68 34.72 37.57 4,202,419 +2.16(+6.10%)
Mar 09, 2020 38.42 40.26 35.27 35.41 3,157,311 -6.87(-16.25%)
Mar 06, 2020 41.56 43.83 41.21 42.28 3,040,900 -1.61(-3.67%)
Mar 05, 2020 44.45 44.79 43.44 43.89 1,824,263 -2.35(-5.08%)
Mar 04, 2020 45.61 46.34 44.15 46.24 2,419,238 +1.49(+3.33%)
Mar 03, 2020 46.97 47.63 44.56 44.75 2,615,197 -2.33(-4.95%)
Mar 02, 2020 44.60 47.11 43.97 47.08 2,399,142 +2.69(+6.06%)
Feb 28, 2020 45.20 45.58 43.10 44.39 3,159,800 -2.42(-5.17%)
Feb 27, 2020 48.05 48.90 46.46 46.81 1,721,336 -2.14(-4.37%)
Feb 26, 2020 50.14 50.56 48.90 48.95 1,491,911 -0.53(-1.07%)
Feb 25, 2020 52.05 52.34 49.12 49.48 1,427,507 -2.25(-4.35%)
Feb 24, 2020 52.76 53.44 51.25 51.73 1,299,549 -2.68(-4.93%)
Feb 21, 2020 55.59 55.65 54.37 54.41 1,125,300 -1.57(-2.80%)
Feb 20, 2020 55.68 56.37 55.58 55.98 929,385 +0.07(+0.13%)
Feb 19, 2020 55.56 56.00 55.31 55.91 726,063 +0.65(+1.18%)
Feb 18, 2020 56.02 56.65 54.68 55.26 1,324,961 -1.10(-1.95%)
Feb 14, 2020 55.91 56.39 55.90 56.36 766,500 +0.37(+0.66%)
Feb 13, 2020 56.12 56.51 55.64 55.99 1,276,306 -0.52(-0.93%)
Feb 12, 2020 56.40 57.00 56.37 56.51 758,582 +0.17(+0.31%)
Feb 11, 2020 55.94 56.89 55.83 56.34 748,708 +0.54(+0.97%)
Feb 10, 2020 55.35 55.80 55.24 55.80 592,905 +0.21(+0.38%)
Feb 07, 2020 55.65 55.98 55.31 55.59 733,600 -0.53(-0.94%)
Feb 06, 2020 56.55 56.56 55.90 56.12 1,058,742 -0.02(-0.04%)
Feb 05, 2020 55.56 56.37 55.35 56.14 989,811 +1.56(+2.86%)
Feb 04, 2020 54.62 55.04 54.54 54.58 738,248 +0.71(+1.32%)
Feb 03, 2020 53.51 54.52 53.35 53.87 1,299,370 +0.92(+1.74%)
Jan 31, 2020 53.99 54.08 52.92 52.95 2,459,300 -1.48(-2.72%)
Jan 30, 2020 53.90 54.46 53.58 54.43 1,162,068 -0.05(-0.09%)
Jan 29, 2020 55.90 55.90 54.21 54.48 1,638,031 +0.63(+1.17%)
Jan 28, 2020 53.51 54.34 53.28 53.85 1,605,136 +0.94(+1.78%)
Jan 27, 2020 53.10 53.65 52.80 52.91 1,150,763 -1.45(-2.67%)
Jan 24, 2020 55.33 55.34 54.00 54.36 1,186,300 -0.97(-1.75%)
Jan 23, 2020 55.36 55.58 54.29 55.33 1,073,779 -0.28(-0.50%)
Jan 22, 2020 55.85 56.15 55.57 55.61 1,014,749 -0.01(-0.01%)
Jan 21, 2020 56.62 56.81 55.47 55.62 1,608,727 -1.47(-2.57%)
Jan 17, 2020 56.10 57.16 56.10 57.08 1,848,200 +0.98(+1.75%)
Jan 16, 2020 55.71 56.37 55.62 56.10 1,425,614 +0.89(+1.61%)
Jan 15, 2020 55.58 55.68 55.03 55.21 1,604,764 -0.54(-0.97%)
Jan 14, 2020 56.08 56.30 55.62 55.75 1,703,854 -0.30(-0.54%)
Jan 13, 2020 55.84 56.20 55.68 56.05 1,420,868 +0.35(+0.63%)
Jan 10, 2020 56.24 56.47 55.68 55.70 1,122,000 -0.48(-0.85%)
Jan 09, 2020 55.91 56.23 55.62 56.18 945,250 +0.59(+1.06%)
Jan 08, 2020 55.29 56.04 55.21 55.59 1,176,942 +0.24(+0.43%)
Jan 07, 2020 54.89 55.65 54.39 55.35 868,317 +0.35(+0.64%)
Jan 06, 2020 54.36 55.03 54.19 55.00 851,679 +0.09(+0.16%)
Jan 03, 2020 54.66 55.06 54.23 54.91 896,200 -0.82(-1.47%)
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.