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 (%)
Oct 31, 2018 46.80 47.90 46.47 47.07 2,516,721 +0.82(+1.77%)
Oct 30, 2018 46.09 46.63 45.39 46.25 2,952,471 +0.45(+0.98%)
Oct 29, 2018 46.55 47.36 45.20 45.80 2,302,723 -0.18(-0.39%)
Oct 26, 2018 49.44 49.86 45.85 45.98 3,215,400 -3.45(-6.98%)
Oct 25, 2018 49.19 50.07 49.08 49.43 3,481,738 +0.50(+1.02%)
Oct 24, 2018 51.42 51.42 48.78 48.93 1,977,145 -2.46(-4.79%)
Oct 23, 2018 51.47 52.04 50.93 51.39 2,741,182 -1.15(-2.19%)
Oct 22, 2018 53.71 53.99 52.43 52.54 2,259,453 -1.02(-1.90%)
Oct 19, 2018 53.60 54.34 53.20 53.56 2,787,700 -0.27(-0.50%)
Oct 18, 2018 54.98 55.28 53.49 53.83 1,203,819 -1.25(-2.27%)
Oct 17, 2018 54.50 55.77 54.15 55.08 1,656,965 +0.51(+0.93%)
Oct 16, 2018 55.08 55.10 53.71 54.57 2,085,877 -0.01(-0.02%)
Oct 15, 2018 54.97 55.43 54.32 54.58 2,412,600 -0.56(-1.02%)
Oct 12, 2018 56.72 56.79 54.14 55.14 2,516,100 -0.48(-0.86%)
Oct 11, 2018 58.51 58.51 55.52 55.62 1,476,469 -3.04(-5.18%)
Oct 10, 2018 60.09 60.44 58.63 58.66 1,348,363 -1.55(-2.57%)
Oct 09, 2018 60.44 60.64 59.63 60.21 1,139,634 -0.44(-0.73%)
Oct 08, 2018 59.99 60.93 59.83 60.65 1,097,955 +0.65(+1.08%)
Oct 05, 2018 60.72 61.12 59.88 60.00 1,496,400 -0.57(-0.94%)
Oct 04, 2018 59.97 60.85 59.71 60.57 2,059,274 +0.76(+1.27%)
Oct 03, 2018 59.37 60.28 59.01 59.81 1,763,661 +0.95(+1.61%)
Oct 02, 2018 58.62 59.20 58.10 58.86 1,403,141 +0.26(+0.44%)
Oct 01, 2018 59.00 59.29 58.41 58.60 1,693,127 +0.01(+0.02%)
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%)
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.