Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Principal Financial Group (NQ: PFG )

80.74 -1.30 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.43 46.94 46.02 46.70 2,930,646 -0.03(-0.07%)
Sep 27, 2018 46.35 46.89 46.11 46.73 2,111,174 +0.49(+1.05%)
Sep 26, 2018 46.60 46.87 46.07 46.25 1,868,021 -0.21(-0.45%)
Sep 25, 2018 47.02 47.08 46.39 46.45 1,669,244 -0.19(-0.41%)
Sep 24, 2018 47.37 47.62 46.55 46.65 1,173,637 -0.81(-1.71%)
Sep 21, 2018 47.50 47.53 47.04 47.46 2,233,739 +0.12(+0.25%)
Sep 20, 2018 47.12 47.95 46.61 47.34 1,587,153 +0.47(+1.00%)
Sep 19, 2018 46.15 47.31 46.14 46.87 1,621,627 +0.86(+1.87%)
Sep 18, 2018 45.45 46.04 45.20 46.01 1,458,897 +0.61(+1.35%)
Sep 17, 2018 45.39 45.83 45.29 45.39 2,179,162 +0.01(+0.02%)
Sep 14, 2018 43.94 45.41 43.94 45.39 1,862,139 +1.67(+3.83%)
Sep 13, 2018 43.69 43.94 43.47 43.71 1,293,766 +0.25(+0.57%)
Sep 12, 2018 43.75 43.75 43.28 43.47 1,141,697 -0.27(-0.62%)
Sep 11, 2018 43.86 43.94 42.99 43.74 1,230,500 -0.31(-0.71%)
Sep 10, 2018 44.06 44.37 43.82 44.05 1,012,762 +0.16(+0.36%)
Sep 07, 2018 44.45 44.61 43.59 43.89 2,126,475 -0.53(-1.18%)
Sep 06, 2018 44.58 44.80 44.21 44.41 2,056,795 -0.22(-0.50%)
Sep 05, 2018 43.85 44.67 43.85 44.64 2,136,481 +0.65(+1.49%)
Sep 04, 2018 43.47 44.04 43.23 43.98 1,477,589 +0.41(+0.94%)
Aug 31, 2018 43.57 43.57 43.57 0 -0.05(-0.11%)
Aug 30, 2018 44.06 44.08 43.47 43.62 1,081,321 -0.55(-1.25%)
Aug 29, 2018 44.40 44.40 43.57 44.17 1,051,876 -0.24(-0.53%)
Aug 28, 2018 44.60 44.73 44.30 44.41 1,067,225 -0.15(-0.34%)
Aug 27, 2018 44.08 44.84 44.08 44.56 895,857 +0.73(+1.68%)
Aug 24, 2018 43.79 44.07 43.73 43.83 675,101 +0.17(+0.40%)
Aug 23, 2018 44.24 44.34 43.55 43.65 927,872 -0.71(-1.60%)
Aug 22, 2018 44.52 44.69 44.24 44.36 1,077,325 -0.24(-0.53%)
Aug 21, 2018 43.89 44.90 43.87 44.60 1,791,221 +0.62(+1.42%)
Aug 20, 2018 43.84 44.65 43.84 43.98 1,204,895 -0.02(-0.04%)
Aug 17, 2018 43.51 44.09 43.49 43.99 1,814,541 +0.19(+0.43%)
Aug 16, 2018 42.85 44.11 42.85 43.80 1,714,393 +1.02(+2.38%)
Aug 15, 2018 42.59 42.93 42.22 42.78 1,973,670 -0.17(-0.40%)
Aug 14, 2018 42.37 43.11 42.34 42.96 1,248,666 +0.63(+1.49%)
Aug 13, 2018 42.57 42.68 42.19 42.33 1,069,070 -0.29(-0.69%)
Aug 10, 2018 43.60 43.60 42.28 42.62 1,450,898 -1.31(-2.98%)
Aug 09, 2018 44.38 44.57 43.87 43.93 1,013,294 -0.52(-1.17%)
Aug 08, 2018 44.59 44.64 44.13 44.45 998,642 -0.06(-0.12%)
Aug 07, 2018 44.54 45.29 44.44 44.50 1,589,864 +0.21(+0.48%)
Aug 06, 2018 44.10 44.51 43.83 44.29 1,322,977 +0.22(+0.50%)
Aug 03, 2018 43.83 44.39 43.79 44.07 1,317,018 +0.13(+0.31%)
Aug 02, 2018 44.05 44.15 43.37 43.94 2,081,834 -0.48(-1.08%)
Aug 01, 2018 46.05 46.22 44.37 44.42 2,557,324 -1.44(-3.13%)
Jul 31, 2018 46.32 46.34 45.62 45.85 3,468,848 -0.15(-0.33%)
Jul 30, 2018 45.64 46.45 45.32 46.00 1,964,388 +0.42(+0.92%)
Jul 27, 2018 44.62 45.67 44.09 45.59 2,713,959 +1.78(+4.07%)
Jul 26, 2018 43.59 44.21 43.43 43.80 1,589,882 +0.36(+0.84%)
Jul 25, 2018 43.14 43.49 42.81 43.44 1,784,911 +0.15(+0.35%)
Jul 24, 2018 43.27 43.70 43.14 43.29 1,558,866 +0.11(+0.26%)
Jul 23, 2018 42.79 43.37 42.63 43.18 1,390,852 +0.52(+1.22%)
Jul 20, 2018 42.92 42.92 42.53 42.66 1,793,257 -0.40(-0.93%)
Jul 19, 2018 43.87 43.96 43.02 43.06 1,429,752 -0.92(-2.10%)
Jul 18, 2018 43.28 44.02 42.97 43.98 2,359,019 +0.67(+1.55%)
Jul 17, 2018 42.60 43.39 42.50 43.31 2,371,710 +0.62(+1.44%)
Jul 16, 2018 41.95 42.74 41.95 42.70 1,791,294 +0.73(+1.73%)
Jul 13, 2018 41.89 42.22 41.65 41.97 1,489,657 -0.06(-0.15%)
Jul 12, 2018 42.60 42.60 41.74 42.03 1,432,793 -0.13(-0.30%)
Jul 11, 2018 43.07 43.22 42.11 42.16 1,819,629 -1.08(-2.50%)
Jul 10, 2018 43.58 43.65 43.04 43.24 1,755,967 -0.33(-0.76%)
Jul 09, 2018 42.41 43.61 42.15 43.57 1,861,438 +1.24(+2.93%)
Jul 06, 2018 42.10 42.46 41.87 42.33 2,027,093 +0.07(+0.17%)
Jul 05, 2018 42.04 42.58 41.80 42.26 1,488,685 +0.24(+0.56%)
Jul 03, 2018 42.03 42.03 42.03 0 +0.29(+0.70%)
Jul 02, 2018 41.80 42.26 41.36 41.73 1,650,299 -0.07(-0.17%)
Jun 29, 2018 42.11 42.70 41.80 41.80 1,883,066 -0.02(-0.04%)
Jun 28, 2018 41.61 41.88 41.30 41.82 1,465,847 +0.31(+0.74%)
Jun 27, 2018 42.86 42.86 41.49 41.51 1,974,816 -1.26(-2.94%)
Jun 26, 2018 43.40 43.42 42.62 42.77 1,442,865 -0.54(-1.24%)
Jun 25, 2018 43.74 43.74 43.03 43.30 1,650,221 -0.64(-1.46%)
Jun 22, 2018 44.22 44.47 43.91 43.94 2,495,921 +0.02(+0.04%)
Jun 21, 2018 44.02 44.20 43.77 43.93 2,010,918 -0.23(-0.52%)
Jun 20, 2018 44.28 44.44 43.84 44.16 1,909,178 +0.12(+0.27%)
Jun 19, 2018 43.96 44.20 43.69 44.04 1,533,095 -0.21(-0.48%)
Jun 18, 2018 44.13 44.30 43.78 44.25 1,468,268 -0.28(-0.62%)
Jun 15, 2018 44.78 43.52 44.53 5,513,281 +0.11(+0.25%)
Jun 14, 2018 44.80 45.40 44.20 44.42 1,706,775 -0.24(-0.55%)
Jun 13, 2018 44.96 45.37 44.64 44.66 1,675,759 -0.15(-0.33%)
Jun 12, 2018 45.30 45.49 44.64 44.81 1,738,551 -0.47(-1.05%)
Jun 11, 2018 44.96 45.68 44.86 45.29 1,435,581 +0.44(+0.99%)
Jun 08, 2018 44.62 44.91 44.22 44.84 1,224,392 +0.13(+0.28%)
Jun 07, 2018 45.16 45.21 44.52 44.72 1,459,444 -0.21(-0.47%)
Jun 06, 2018 44.96 44.93 1,683,199 +0.75(+1.70%)
Jun 05, 2018 44.23 44.28 43.33 44.18 2,448,066 -0.18(-0.41%)
Jun 04, 2018 44.62 44.86 44.29 44.36 1,129,032 -0.21(-0.46%)
Jun 01, 2018 44.20 44.83 44.08 44.57 1,757,152 +0.92(+2.12%)
May 31, 2018 44.07 44.07 43.41 43.64 2,425,859 -0.44(-0.99%)
May 30, 2018 43.66 44.39 43.56 44.08 1,892,845 +0.88(+2.03%)
May 29, 2018 45.19 45.19 42.96 43.21 2,041,024 -2.34(-5.13%)
May 25, 2018 45.54 45.54 45.54 0 -0.27(-0.58%)
May 24, 2018 46.44 46.44 45.22 45.81 1,458,665 -0.66(-1.41%)
May 23, 2018 46.51 46.58 45.85 46.47 1,553,088 -0.43(-0.92%)
May 22, 2018 46.37 47.22 46.30 46.90 1,488,622 +0.61(+1.32%)
May 21, 2018 46.14 46.44 46.00 46.29 2,459,162 +0.30(+0.65%)
May 18, 2018 46.47 46.47 45.77 45.99 1,895,730 -0.62(-1.33%)
May 17, 2018 46.31 46.92 46.31 46.61 2,483,026 +0.13(+0.27%)
May 16, 2018 46.20 46.60 46.03 46.48 1,651,071 +0.21(+0.46%)
May 15, 2018 46.04 46.68 45.93 46.27 2,223,947 +0.04(+0.08%)
May 14, 2018 46.20 46.59 46.12 46.23 1,048,729 +0.06(+0.14%)
May 11, 2018 46.06 46.59 45.95 46.17 1,420,762 +0.22(+0.48%)
May 10, 2018 45.26 46.17 44.95 45.95 1,850,986 +0.81(+1.78%)
May 09, 2018 45.22 45.47 44.54 45.15 1,826,716 +0.23(+0.50%)
May 08, 2018 44.79 45.10 44.58 44.92 2,312,575 +0.21(+0.47%)
May 07, 2018 44.72 44.90 44.43 44.71 1,226,016 +0.01(+0.02%)
May 04, 2018 43.38 44.88 43.26 44.70 1,302,587 +1.02(+2.35%)
May 03, 2018 44.11 44.40 42.93 43.68 2,638,435 -0.75(-1.69%)
May 02, 2018 45.48 45.81 44.30 44.43 2,812,518 -1.17(-2.57%)
May 01, 2018 46.19 46.47 45.42 45.60 1,845,729 -0.72(-1.55%)
Apr 30, 2018 47.34 47.45 46.31 46.32 2,506,792 -0.97(-2.05%)
Apr 27, 2018 46.93 46.93 45.98 47.29 2,722,557 -0.63(-1.32%)
Apr 26, 2018 47.85 48.39 47.49 47.92 1,477,778 +0.15(+0.31%)
Apr 25, 2018 47.87 48.04 47.37 47.77 1,506,244 +0.02(+0.05%)
Apr 24, 2018 48.14 48.55 47.38 47.75 2,493,358 -0.32(-0.67%)
Apr 23, 2018 47.84 48.24 47.69 48.07 2,080,686 +0.45(+0.94%)
Apr 20, 2018 47.86 47.97 47.30 47.63 2,342,558 -0.09(-0.18%)
Apr 19, 2018 47.63 48.10 47.41 47.71 1,593,876 +0.09(+0.18%)
Apr 18, 2018 47.26 47.92 47.23 47.63 2,292,313 +0.50(+1.06%)
Apr 17, 2018 48.25 48.25 46.95 47.12 4,454,798 -0.63(-1.33%)
Apr 16, 2018 47.68 48.13 47.40 47.76 2,325,898 +0.32(+0.68%)
Apr 13, 2018 48.31 48.49 47.27 47.44 2,365,482 -0.31(-0.66%)
Apr 12, 2018 47.47 48.02 47.20 47.75 1,559,234 +0.68(+1.45%)
Apr 11, 2018 47.19 47.59 47.00 47.07 2,722,810 -0.70(-1.46%)
Apr 10, 2018 47.23 48.07 47.13 47.77 2,487,819 +1.13(+2.41%)
Apr 09, 2018 46.80 47.50 46.59 46.64 2,221,318 +0.02(+0.03%)
Apr 06, 2018 47.47 47.85 46.09 46.62 2,931,801 -1.33(-2.77%)
Apr 05, 2018 47.98 48.19 47.70 47.95 2,187,333 +0.21(+0.44%)
Apr 04, 2018 46.37 47.81 45.96 47.74 2,545,740 +0.66(+1.41%)
Apr 03, 2018 46.68 47.19 46.16 47.08 3,380,336 +0.60(+1.30%)
Apr 02, 2018 47.41 48.04 45.76 46.48 4,066,189 -1.17(-2.45%)
Mar 29, 2018 47.64 47.64 47.64 0 +1.18(+2.54%)
Mar 28, 2018 46.13 46.80 45.65 46.46 2,273,757 +0.48(+1.04%)
Mar 27, 2018 46.36 47.13 45.66 45.98 2,082,432 -0.34(-0.74%)
Mar 26, 2018 45.83 46.54 45.32 46.33 2,811,147 +1.15(+2.54%)
Mar 23, 2018 47.13 47.24 45.07 45.18 1,929,982 -1.70(-3.62%)
Mar 22, 2018 48.02 49.17 46.80 46.87 4,286,362 -1.78(-3.65%)
Mar 21, 2018 48.41 49.27 48.21 48.65 1,471,438 +0.36(+0.75%)
Mar 20, 2018 48.45 48.83 48.21 48.29 1,284,248 +0.09(+0.19%)
Mar 19, 2018 48.59 48.83 47.74 48.20 1,737,867 -0.38(-0.79%)
Mar 16, 2018 48.69 49.17 48.38 48.58 3,069,697 +0.11(+0.23%)
Mar 15, 2018 48.70 48.94 48.45 48.47 1,407,313 -0.06(-0.13%)
Mar 14, 2018 49.39 49.39 48.34 48.53 1,145,645 -0.49(-1.01%)
Mar 13, 2018 49.64 49.73 48.89 49.03 1,984,611 -0.29(-0.59%)
Mar 12, 2018 49.37 49.59 49.14 49.31 1,760,632 +0.00(+0.00%)
Mar 09, 2018 48.31 49.39 48.27 49.31 2,610,328 +1.31(+2.74%)
Mar 08, 2018 48.21 48.33 47.44 48.00 2,642,239 -0.16(-0.34%)
Mar 07, 2018 48.35 48.16 2,085,670 -0.01(-0.02%)
Mar 06, 2018 48.31 48.49 47.81 48.17 1,503,903 +0.17(+0.36%)
Mar 05, 2018 47.34 48.38 46.99 48.00 3,047,158 +0.22(+0.46%)
Mar 02, 2018 47.28 47.91 46.48 47.78 1,875,941 +0.32(+0.68%)
Mar 01, 2018 48.38 48.76 47.34 47.46 3,687,354 -0.88(-1.83%)
Feb 28, 2018 49.49 49.77 48.34 48.35 2,467,681 -0.96(-1.95%)
Feb 27, 2018 49.47 50.21 49.31 49.31 1,820,496 -0.32(-0.64%)
Feb 26, 2018 49.28 49.71 49.08 49.63 1,492,269 +0.64(+1.31%)
Feb 23, 2018 48.69 49.05 48.41 48.98 1,269,201 +0.60(+1.25%)
Feb 22, 2018 49.20 49.38 48.21 48.38 2,166,224 -0.72(-1.47%)
Feb 21, 2018 48.69 49.97 48.69 49.10 2,211,626 +0.47(+0.96%)
Feb 20, 2018 48.52 49.14 48.42 48.63 1,853,119 -0.27(-0.55%)
Feb 16, 2018 48.90 48.90 48.90 0 +0.14(+0.29%)
Feb 15, 2018 49.38 49.64 48.26 48.76 2,438,364 -0.31(-0.63%)
Feb 14, 2018 49.24 47.50 49.07 1,810,176 +1.20(+2.51%)
Feb 13, 2018 47.83 48.01 47.35 47.87 1,577,375 -0.09(-0.19%)
Feb 12, 2018 48.28 50.32 47.02 47.97 2,718,889 +0.35(+0.73%)
Feb 09, 2018 47.55 48.03 45.96 47.62 2,659,303 +0.78(+1.67%)
Feb 08, 2018 49.19 49.49 46.83 46.83 2,857,811 -2.75(-5.54%)
Feb 07, 2018 49.72 50.75 49.52 49.58 2,086,107 -0.48(-0.96%)
Feb 06, 2018 48.40 50.35 47.60 50.06 3,287,166 -0.02(-0.05%)
Feb 05, 2018 50.61 51.55 49.17 50.08 1,752,038 -1.38(-2.68%)
Feb 02, 2018 52.81 53.43 51.43 51.46 1,743,783 -1.64(-3.08%)
Feb 01, 2018 52.23 53.21 52.23 53.10 2,405,657 +0.67(+1.27%)
Jan 31, 2018 53.21 53.56 52.23 52.43 3,237,194 -0.70(-1.31%)
Jan 30, 2018 54.29 55.47 52.75 53.13 4,474,102 -4.65(-8.05%)
Jan 29, 2018 58.11 58.63 57.65 57.78 2,226,171 -0.42(-0.72%)
Jan 26, 2018 57.67 58.22 57.23 58.20 1,552,180 +0.61(+1.05%)
Jan 25, 2018 57.60 57.72 57.27 57.60 1,945,067 +0.20(+0.35%)
Jan 24, 2018 57.35 57.55 57.02 57.40 1,212,353 +0.34(+0.60%)
Jan 23, 2018 57.09 57.35 56.69 57.06 1,435,592 -0.32(-0.55%)
Jan 22, 2018 57.47 57.62 57.00 57.37 1,299,776 -0.06(-0.11%)
Jan 19, 2018 57.23 57.62 56.93 57.44 1,759,490 +0.44(+0.78%)
Jan 18, 2018 57.36 56.89 56.99 1,191,029 +0.02(+0.04%)
Jan 17, 2018 56.87 57.24 56.47 56.97 1,309,586 +0.43(+0.75%)
Jan 16, 2018 57.63 58.02 56.06 56.54 1,856,607 -1.02(-1.77%)
Jan 12, 2018 57.56 57.56 57.56 0 +0.26(+0.45%)
Jan 11, 2018 57.18 57.40 56.82 57.30 1,479,566 +0.39(+0.68%)
Jan 10, 2018 57.44 56.92 1,714,262 +0.32(+0.56%)
Jan 09, 2018 56.01 57.04 55.94 56.60 1,904,847 +0.59(+1.05%)
Jan 08, 2018 55.78 56.04 55.35 56.01 1,240,259 +0.16(+0.29%)
Jan 05, 2018 55.50 56.01 55.33 55.85 1,378,787 +0.43(+0.77%)
Jan 04, 2018 54.88 55.65 54.84 55.42 1,170,884 +0.71(+1.30%)
Jan 03, 2018 54.29 54.83 54.29 54.71 911,303 +0.12(+0.21%)
Jan 02, 2018 55.21 55.21 54.25 54.59 980,173 -0.14(-0.26%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.64(-1.16%)
Dec 28, 2017 55.20 55.40 55.04 55.37 777,313 +0.25(+0.45%)
Dec 27, 2017 55.37 55.50 54.99 55.12 614,415 -0.20(-0.36%)
Dec 26, 2017 55.43 55.74 55.09 55.33 558,603 +0.05(+0.10%)
Dec 22, 2017 55.51 55.75 54.94 55.27 907,271 +0.02(+0.03%)
Dec 21, 2017 55.62 55.88 55.18 55.26 1,112,006 -0.01(-0.01%)
Dec 20, 2017 55.40 55.58 54.85 55.26 1,556,503 +0.30(+0.55%)
Dec 19, 2017 55.15 55.40 54.70 54.96 1,408,728 +0.19(+0.35%)
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.