Stock Quote

Principal Financial Group (NQ: PFG )

69.18 USD -0.89 (-1.27%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.25 58.90 57.73 58.59 2,336,000 -0.04(-0.07%)
Sep 27, 2018 58.15 58.82 57.85 58.63 1,682,804 +0.61(+1.05%)
Sep 26, 2018 58.46 58.80 57.80 58.02 1,488,988 -0.26(-0.45%)
Sep 25, 2018 58.99 59.06 58.20 58.28 1,330,544 -0.24(-0.41%)
Sep 24, 2018 59.43 59.74 58.40 58.52 935,499 -1.02(-1.71%)
Sep 21, 2018 59.59 59.63 59.02 59.54 1,780,500 +0.15(+0.25%)
Sep 20, 2018 59.12 60.15 58.48 59.39 1,265,110 +0.59(+1.00%)
Sep 19, 2018 57.90 59.35 57.89 58.80 1,292,589 +1.08(+1.87%)
Sep 18, 2018 57.02 57.76 56.70 57.72 1,162,878 +0.77(+1.35%)
Sep 17, 2018 56.95 57.50 56.82 56.95 1,736,997 +0.01(+0.02%)
Sep 14, 2018 55.12 56.97 55.12 56.94 1,484,300 +2.10(+3.83%)
Sep 13, 2018 54.81 55.13 54.53 54.84 1,031,253 +0.31(+0.57%)
Sep 12, 2018 54.89 54.89 54.30 54.53 910,040 -0.34(-0.62%)
Sep 11, 2018 55.02 55.13 53.93 54.87 980,824 -0.39(-0.71%)
Sep 10, 2018 55.28 55.66 54.98 55.26 807,267 +0.20(+0.36%)
Sep 07, 2018 55.76 55.97 54.69 55.06 1,695,000 -0.66(-1.18%)
Sep 06, 2018 55.93 56.20 55.47 55.72 1,639,459 -0.28(-0.50%)
Sep 05, 2018 55.01 56.04 55.01 56.00 1,702,976 +0.29(+0.52%)
Sep 04, 2018 55.06 55.78 54.76 55.71 1,166,573 +0.52(+0.94%)
Aug 31, 2018 55.19 55.19 55.19 0 -0.06(-0.11%)
Aug 30, 2018 55.81 55.83 55.06 55.25 853,715 -0.70(-1.25%)
Aug 29, 2018 56.24 56.24 55.18 55.95 830,468 -0.30(-0.53%)
Aug 28, 2018 56.49 56.66 56.11 56.25 842,586 -0.19(-0.34%)
Aug 27, 2018 55.83 56.80 55.83 56.44 707,289 +0.93(+1.68%)
Aug 24, 2018 55.46 55.82 55.39 55.51 533,000 +0.22(+0.40%)
Aug 23, 2018 56.04 56.17 55.16 55.29 732,565 -0.90(-1.60%)
Aug 22, 2018 56.39 56.60 56.04 56.19 850,560 -0.30(-0.53%)
Aug 21, 2018 55.59 56.87 55.57 56.49 1,414,189 +0.79(+1.42%)
Aug 20, 2018 55.53 56.55 55.53 55.70 951,278 -0.02(-0.04%)
Aug 17, 2018 55.11 55.84 55.09 55.72 1,432,600 +0.24(+0.43%)
Aug 16, 2018 54.27 55.87 54.27 55.48 1,353,532 +1.29(+2.38%)
Aug 15, 2018 53.94 54.38 53.48 54.19 1,558,234 -0.22(-0.40%)
Aug 14, 2018 53.66 54.60 53.63 54.41 985,836 +0.80(+1.49%)
Aug 13, 2018 53.92 54.05 53.44 53.61 844,043 -0.37(-0.69%)
Aug 10, 2018 55.23 55.23 53.55 53.98 1,145,500 -1.66(-2.98%)
Aug 09, 2018 56.21 56.45 55.56 55.64 800,007 -0.66(-1.17%)
Aug 08, 2018 56.48 56.54 55.90 56.30 788,439 -0.07(-0.12%)
Aug 07, 2018 56.41 57.36 56.29 56.37 1,255,215 +0.27(+0.48%)
Aug 06, 2018 55.86 56.38 55.52 56.10 1,044,505 +0.28(+0.50%)
Aug 03, 2018 55.51 56.22 55.46 55.82 1,039,800 +0.17(+0.31%)
Aug 02, 2018 55.79 55.92 54.93 55.65 1,643,631 -0.61(-1.08%)
Aug 01, 2018 58.33 58.54 56.20 56.26 2,019,035 -1.82(-3.13%)
Jul 31, 2018 58.67 58.70 57.78 58.08 2,738,693 -0.19(-0.33%)
Jul 30, 2018 57.81 58.83 57.40 58.27 1,550,906 +0.53(+0.92%)
Jul 27, 2018 56.52 57.84 55.85 57.74 2,142,700 +2.26(+4.07%)
Jul 26, 2018 55.21 56.00 55.01 55.48 1,255,229 +0.46(+0.84%)
Jul 25, 2018 54.64 55.09 54.22 55.02 1,409,207 +0.19(+0.35%)
Jul 24, 2018 54.81 55.35 54.64 54.83 1,230,742 +0.14(+0.26%)
Jul 23, 2018 54.20 54.93 54.00 54.69 1,098,093 +0.66(+1.22%)
Jul 20, 2018 54.36 54.36 53.87 54.03 1,415,796 -0.51(-0.94%)
Jul 19, 2018 55.57 55.68 54.49 54.54 1,128,805 -1.17(-2.10%)
Jul 18, 2018 54.82 55.76 54.42 55.71 1,862,471 +0.85(+1.55%)
Jul 17, 2018 53.96 54.96 53.83 54.86 1,872,491 +0.78(+1.44%)
Jul 16, 2018 53.13 54.13 53.13 54.08 1,414,246 +0.92(+1.73%)
Jul 13, 2018 53.06 53.47 52.75 53.16 1,176,101 -0.08(-0.15%)
Jul 12, 2018 53.96 53.96 52.87 53.24 1,131,206 -0.16(-0.30%)
Jul 11, 2018 54.55 54.74 53.34 53.40 1,436,617 -1.37(-2.50%)
Jul 10, 2018 55.20 55.29 54.51 54.77 1,386,355 -0.42(-0.76%)
Jul 09, 2018 53.72 55.24 53.39 55.19 1,469,626 +1.57(+2.93%)
Jul 06, 2018 53.32 53.78 53.03 53.62 1,600,412 +0.09(+0.17%)
Jul 05, 2018 53.25 53.93 52.95 53.53 1,175,333 +0.30(+0.56%)
Jul 03, 2018 53.23 53.23 53.23 0 +0.37(+0.70%)
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.