Stock Quote

Principal Financial Group (NQ: PFG )

72.00 USD -1.64 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.95 52.99 51.42 51.57 1,784,100 -2.55(-4.71%)
May 30, 2019 54.26 54.67 53.86 54.12 1,365,882 +0.08(+0.15%)
May 29, 2019 53.68 54.23 53.54 54.04 1,154,243 -0.08(-0.15%)
May 28, 2019 54.17 54.49 53.87 54.12 3,924,527 -0.10(-0.18%)
May 24, 2019 54.01 55.12 53.67 54.22 1,310,900 +0.63(+1.18%)
May 23, 2019 54.40 54.40 53.00 53.59 1,446,854 -1.33(-2.42%)
May 22, 2019 55.00 55.04 54.67 54.92 1,263,635 -0.40(-0.72%)
May 21, 2019 55.34 55.49 55.01 55.32 1,062,126 +0.45(+0.82%)
May 20, 2019 54.34 55.33 54.34 54.87 909,792 +0.12(+0.22%)
May 17, 2019 54.84 55.42 54.50 54.75 1,270,800 -0.77(-1.39%)
May 16, 2019 55.13 56.12 55.04 55.52 1,164,102 +0.74(+1.35%)
May 15, 2019 54.61 55.06 54.17 54.78 1,179,917 -0.50(-0.90%)
May 14, 2019 54.40 55.82 54.01 55.28 888,037 +1.04(+1.92%)
May 13, 2019 55.22 56.18 53.90 54.24 1,124,600 -2.24(-3.97%)
May 10, 2019 55.62 56.54 54.85 56.48 861,500 +0.59(+1.06%)
May 09, 2019 55.33 55.93 54.97 55.89 949,223 -0.14(-0.25%)
May 08, 2019 56.28 56.74 55.85 56.03 923,115 -0.42(-0.74%)
May 07, 2019 56.60 56.98 56.04 56.45 1,301,146 -0.85(-1.48%)
May 06, 2019 56.54 57.50 56.15 57.30 748,177 -0.28(-0.49%)
May 03, 2019 56.82 57.61 56.76 57.58 960,900 +1.04(+1.84%)
May 02, 2019 56.73 57.48 56.04 56.54 1,618,384 -0.34(-0.60%)
May 01, 2019 57.25 57.67 56.43 56.88 1,641,326 -0.28(-0.49%)
Apr 30, 2019 57.48 57.48 56.75 57.16 1,561,962 -0.27(-0.47%)
Apr 29, 2019 57.51 57.94 57.19 57.43 989,733 +0.05(+0.09%)
Apr 26, 2019 56.24 57.47 56.22 57.38 1,629,300 +1.60(+2.87%)
Apr 25, 2019 54.81 55.92 54.61 55.78 1,679,038 +0.69(+1.25%)
Apr 24, 2019 55.25 55.39 54.86 55.09 1,169,479 -0.46(-0.83%)
Apr 23, 2019 55.22 55.71 54.86 55.55 1,203,559 +0.52(+0.94%)
Apr 22, 2019 55.03 55.41 54.78 55.03 1,242,981 -0.19(-0.34%)
Apr 18, 2019 55.62 55.78 55.07 55.22 1,894,800 -0.45(-0.81%)
Apr 17, 2019 55.67 55.92 55.38 55.67 1,379,241 +0.25(+0.45%)
Apr 16, 2019 54.38 55.53 54.29 55.42 1,322,074 +1.13(+2.08%)
Apr 15, 2019 54.84 55.17 54.14 54.29 827,358 -0.58(-1.06%)
Apr 12, 2019 54.32 55.06 54.26 54.87 1,227,200 +1.41(+2.64%)
Apr 11, 2019 53.03 53.72 52.75 53.46 1,038,330 +0.71(+1.35%)
Apr 10, 2019 51.84 52.83 51.60 52.75 1,069,282 +0.95(+1.83%)
Apr 09, 2019 53.10 53.10 51.63 51.80 1,813,253 -1.52(-2.85%)
Apr 08, 2019 53.10 53.40 52.90 53.32 802,323 +0.13(+0.24%)
Apr 05, 2019 52.61 53.52 52.39 53.19 1,674,200 +0.58(+1.10%)
Apr 04, 2019 52.23 52.94 52.23 52.61 812,664 +0.35(+0.67%)
Apr 03, 2019 52.24 52.66 51.21 52.26 1,388,189 +0.54(+1.04%)
Apr 02, 2019 51.94 52.57 51.63 51.72 1,195,394 -0.26(-0.50%)
Apr 01, 2019 50.74 52.06 50.68 51.98 1,417,207 +1.79(+3.57%)
Mar 29, 2019 50.50 50.61 49.89 50.19 1,481,800 +0.18(+0.36%)
Mar 28, 2019 49.91 50.33 49.65 50.01 981,577 +0.10(+0.20%)
Mar 27, 2019 50.14 50.36 49.69 49.91 1,325,781 -0.24(-0.48%)
Mar 26, 2019 49.40 50.26 49.40 50.15 1,295,705 +1.14(+2.33%)
Mar 25, 2019 49.50 50.04 48.84 49.01 1,494,808 -0.44(-0.89%)
Mar 22, 2019 50.92 50.98 49.08 49.45 2,018,800 -1.98(-3.85%)
Mar 21, 2019 50.46 51.57 49.78 51.43 1,900,373 +0.74(+1.46%)
Mar 20, 2019 51.92 52.05 50.58 50.69 2,384,543 -1.24(-2.39%)
Mar 19, 2019 53.06 53.24 51.80 51.93 1,709,907 -0.86(-1.63%)
Mar 18, 2019 52.42 52.94 52.24 52.79 1,718,807 +0.62(+1.19%)
Mar 15, 2019 51.69 52.43 51.48 52.17 8,344,600 +0.48(+0.93%)
Mar 14, 2019 51.03 51.90 50.55 51.69 2,565,423 +0.58(+1.13%)
Mar 13, 2019 50.94 51.40 50.56 51.11 2,157,502 +0.35(+0.69%)
Mar 12, 2019 50.81 51.31 50.67 50.76 1,805,738 +0.17(+0.34%)
Mar 11, 2019 50.19 50.84 49.91 50.59 1,790,533 +0.68(+1.36%)
Mar 08, 2019 49.46 50.15 49.05 49.91 1,616,600 -0.09(-0.18%)
Mar 07, 2019 50.64 50.79 49.82 50.00 1,815,400 -0.95(-1.86%)
Mar 06, 2019 51.44 51.70 50.93 50.95 878,503 -0.63(-1.22%)
Mar 05, 2019 51.50 51.82 50.60 51.58 1,428,889 +0.22(+0.43%)
Mar 04, 2019 51.44 52.08 50.74 51.36 2,302,269 -0.04(-0.08%)
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.