Stock Quote

Principal Financial Group (NQ: PFG )

70.79 USD -0.12 (-0.17%)
Streaming Delayed Price Updated: 12:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.66 36.69 35.25 36.41 3,789,384 -0.14(-0.38%)
Apr 29, 2020 35.04 36.80 34.70 36.55 3,426,808 +2.94(+8.75%)
Apr 28, 2020 34.28 35.13 32.81 33.61 3,168,224 +1.92(+6.06%)
Apr 27, 2020 30.31 31.92 30.26 31.69 2,469,737 +1.71(+5.70%)
Apr 24, 2020 29.81 30.33 28.76 29.98 2,461,800 +0.51(+1.73%)
Apr 23, 2020 30.17 30.17 29.00 29.47 1,652,243 +0.42(+1.45%)
Apr 22, 2020 29.39 29.50 28.85 29.05 1,379,198 +0.62(+2.18%)
Apr 21, 2020 28.50 29.42 28.11 28.43 1,346,382 -1.36(-4.57%)
Apr 20, 2020 29.60 30.51 29.05 29.79 1,428,390 -0.74(-2.44%)
Apr 17, 2020 30.12 30.87 29.91 30.54 2,239,200 +1.91(+6.65%)
Apr 16, 2020 29.34 29.61 28.40 28.63 1,586,521 -1.00(-3.37%)
Apr 15, 2020 30.04 30.33 29.22 29.63 1,740,050 -1.95(-6.17%)
Apr 14, 2020 32.11 32.57 31.26 31.58 2,019,780 +0.08(+0.25%)
Apr 13, 2020 32.71 32.75 31.08 31.50 2,120,474 -1.10(-3.37%)
Apr 09, 2020 31.85 34.50 31.35 32.60 2,436,500 +2.16(+7.10%)
Apr 08, 2020 29.32 30.93 28.67 30.44 3,185,385 +1.63(+5.66%)
Apr 07, 2020 30.61 31.33 28.71 28.81 2,163,526 +0.55(+1.95%)
Apr 06, 2020 28.36 28.62 27.57 28.26 2,556,011 +1.85(+7.00%)
Apr 03, 2020 26.33 27.10 25.80 26.41 1,790,900 -0.19(-0.71%)
Apr 02, 2020 27.01 28.14 26.09 26.60 2,529,411 -0.80(-2.92%)
Apr 01, 2020 29.75 29.75 27.02 27.40 2,325,757 -3.94(-12.57%)
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%)
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.