Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
77.30
+2.12 (2.82%)
At close: Dec 20, 2024, 4:00 PM
77.23
-0.07 (-0.09%)
After-hours: Dec 20, 2024, 4:02 PM EST
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.79 | 77.56 | 74.52 | 77.30 | 77.30 | 2.82% | 3,446,672 |
| Dec 19, 2024 | 75.37 | 75.91 | 74.63 | 75.18 | 75.18 | 0.36% | 1,689,467 |
| Dec 18, 2024 | 78.43 | 78.48 | 74.83 | 74.91 | 74.91 | -3.39% | 1,758,454 |
| Dec 17, 2024 | 78.08 | 78.20 | 77.17 | 77.54 | 77.54 | -1.44% | 1,294,902 |
| Dec 16, 2024 | 78.94 | 79.17 | 78.17 | 78.67 | 78.67 | -0.30% | 1,291,324 |
| Dec 13, 2024 | 79.54 | 79.67 | 78.75 | 78.91 | 78.91 | -0.48% | 1,650,856 |
| Dec 12, 2024 | 80.25 | 80.70 | 79.25 | 79.29 | 79.29 | -0.69% | 1,409,101 |
| Dec 11, 2024 | 80.66 | 80.89 | 79.28 | 79.84 | 79.84 | -1.11% | 1,930,707 |
| Dec 10, 2024 | 82.56 | 82.56 | 80.51 | 80.74 | 80.74 | -2.17% | 896,271 |
| Dec 9, 2024 | 84.59 | 84.69 | 82.42 | 82.53 | 82.53 | -2.22% | 714,386 |
| Dec 6, 2024 | 84.19 | 84.50 | 83.55 | 84.40 | 84.40 | 0.78% | 1,399,801 |
| Dec 5, 2024 | 83.51 | 84.42 | 83.09 | 83.75 | 83.75 | -1.28% | 1,423,185 |
| Dec 4, 2024 | 84.91 | 85.03 | 84.18 | 84.84 | 84.84 | 0.05% | 1,018,964 |
| Dec 3, 2024 | 85.74 | 85.81 | 84.58 | 84.80 | 84.80 | -0.73% | 1,511,451 |
| Dec 2, 2024 | 86.55 | 86.55 | 85.28 | 85.42 | 85.42 | -1.92% | 1,046,935 |
| Nov 29, 2024 | 87.58 | 87.73 | 86.93 | 87.09 | 86.35 | -0.22% | 559,612 |
| Nov 27, 2024 | 87.25 | 87.81 | 87.17 | 87.28 | 86.54 | 0.56% | 693,771 |
| Nov 26, 2024 | 86.53 | 86.93 | 85.59 | 86.79 | 86.06 | -0.29% | 931,819 |
| Nov 25, 2024 | 86.40 | 87.60 | 86.12 | 87.04 | 86.30 | 1.53% | 2,069,718 |
| Nov 22, 2024 | 84.77 | 86.00 | 84.77 | 85.73 | 85.00 | 1.22% | 675,960 |
| Nov 21, 2024 | 84.66 | 84.91 | 84.16 | 84.70 | 83.98 | 0.65% | 1,050,055 |
| Nov 20, 2024 | 84.41 | 84.62 | 83.67 | 84.15 | 83.44 | -0.04% | 999,553 |
| Nov 19, 2024 | 84.73 | 84.73 | 82.86 | 84.18 | 83.47 | -2.20% | 1,366,886 |
| Nov 18, 2024 | 86.42 | 87.04 | 85.89 | 86.07 | 85.34 | -0.57% | 958,123 |
| Nov 15, 2024 | 86.66 | 87.38 | 86.11 | 86.56 | 85.83 | 0.23% | 3,581,452 |
| Nov 14, 2024 | 86.79 | 87.25 | 86.25 | 86.36 | 85.63 | -0.32% | 867,652 |
| Nov 13, 2024 | 87.08 | 87.70 | 86.55 | 86.64 | 85.91 | -0.54% | 905,985 |
| Nov 12, 2024 | 86.50 | 87.48 | 86.50 | 87.11 | 86.37 | -0.11% | 1,086,929 |
| Nov 11, 2024 | 86.43 | 87.87 | 86.19 | 87.21 | 86.47 | 2.06% | 874,438 |
| Nov 8, 2024 | 85.98 | 85.98 | 84.37 | 85.45 | 84.73 | -0.64% | 950,422 |
| Nov 7, 2024 | 85.98 | 86.63 | 85.00 | 86.00 | 85.27 | -0.16% | 1,187,652 |
| Nov 6, 2024 | 87.53 | 87.53 | 85.53 | 86.14 | 85.41 | 4.35% | 1,651,481 |
| Nov 5, 2024 | 81.52 | 82.65 | 81.35 | 82.55 | 81.85 | 1.21% | 1,495,935 |
| Nov 4, 2024 | 82.08 | 82.51 | 81.30 | 81.56 | 80.87 | -0.75% | 1,125,540 |
| Nov 1, 2024 | 82.39 | 83.39 | 82.14 | 82.18 | 81.48 | -0.27% | 858,110 |
| Oct 31, 2024 | 84.23 | 84.27 | 82.34 | 82.40 | 81.70 | -2.44% | 1,429,866 |
| Oct 30, 2024 | 83.86 | 85.42 | 83.81 | 84.46 | 83.74 | 0.36% | 966,364 |
| Oct 29, 2024 | 84.59 | 85.13 | 84.12 | 84.16 | 83.45 | -0.39% | 1,128,673 |
| Oct 28, 2024 | 84.17 | 84.73 | 83.74 | 84.49 | 83.77 | 0.93% | 1,379,445 |
| Oct 25, 2024 | 86.88 | 86.88 | 79.72 | 83.71 | 83.00 | -6.63% | 4,195,277 |
| Oct 24, 2024 | 90.05 | 90.05 | 89.40 | 89.65 | 88.89 | 0.08% | 1,185,645 |
| Oct 23, 2024 | 89.50 | 90.04 | 89.21 | 89.58 | 88.82 | -0.38% | 676,404 |
| Oct 22, 2024 | 89.27 | 90.34 | 89.09 | 89.92 | 89.16 | 0.30% | 828,253 |
| Oct 21, 2024 | 90.32 | 90.71 | 89.07 | 89.65 | 88.89 | -0.90% | 941,992 |
| Oct 18, 2024 | 91.35 | 91.40 | 90.39 | 90.46 | 89.69 | -0.88% | 998,194 |
| Oct 17, 2024 | 91.29 | 91.98 | 91.20 | 91.26 | 90.49 | 0.12% | 870,868 |
| Oct 16, 2024 | 90.09 | 91.39 | 90.09 | 91.15 | 90.38 | 1.29% | 736,536 |
| Oct 15, 2024 | 89.89 | 90.93 | 89.73 | 89.99 | 89.23 | 0.31% | 1,746,359 |
| Oct 14, 2024 | 89.20 | 89.96 | 88.83 | 89.71 | 88.95 | 0.57% | 1,293,015 |
| Oct 11, 2024 | 87.83 | 89.51 | 87.50 | 89.20 | 88.44 | 1.97% | 1,123,530 |
| Oct 10, 2024 | 87.67 | 88.11 | 87.30 | 87.48 | 86.74 | -0.03% | 891,535 |
| Oct 9, 2024 | 86.02 | 87.67 | 85.75 | 87.51 | 86.77 | 1.91% | 617,371 |
| Oct 8, 2024 | 85.73 | 86.24 | 85.47 | 85.87 | 85.14 | 0.23% | 712,452 |
| Oct 7, 2024 | 87.32 | 87.32 | 85.24 | 85.67 | 84.94 | -1.89% | 993,075 |
| Oct 4, 2024 | 85.59 | 87.42 | 85.00 | 87.32 | 86.58 | 3.22% | 688,755 |
| Oct 3, 2024 | 84.62 | 84.98 | 84.07 | 84.60 | 83.88 | -0.56% | 666,183 |
| Oct 2, 2024 | 85.23 | 86.10 | 84.98 | 85.08 | 84.36 | -0.07% | 951,686 |
| Oct 1, 2024 | 85.87 | 85.87 | 84.63 | 85.14 | 84.42 | -0.88% | 893,543 |
| Sep 30, 2024 | 85.91 | 86.12 | 84.91 | 85.90 | 85.17 | -0.22% | 926,498 |
| Sep 27, 2024 | 86.49 | 87.11 | 86.01 | 86.09 | 85.36 | 0.12% | 581,111 |
| Sep 26, 2024 | 85.43 | 86.18 | 85.36 | 85.99 | 85.26 | 1.26% | 683,999 |
| Sep 25, 2024 | 85.49 | 85.67 | 84.83 | 84.92 | 84.20 | -0.43% | 918,321 |
| Sep 24, 2024 | 85.99 | 86.27 | 84.97 | 85.29 | 84.57 | -0.57% | 1,486,832 |
| Sep 23, 2024 | 86.03 | 86.24 | 85.58 | 85.78 | 85.05 | 0.20% | 1,067,008 |
| Sep 20, 2024 | 85.50 | 85.74 | 84.77 | 85.61 | 84.89 | -0.01% | 2,631,290 |
| Sep 19, 2024 | 83.64 | 85.68 | 83.64 | 85.62 | 84.89 | 2.26% | 1,141,003 |
| Sep 18, 2024 | 83.72 | 84.52 | 83.01 | 83.73 | 83.02 | -0.11% | 727,723 |
| Sep 17, 2024 | 82.41 | 83.87 | 82.40 | 83.82 | 83.11 | 2.01% | 954,121 |
| Sep 16, 2024 | 82.62 | 82.62 | 81.37 | 82.17 | 81.47 | 1.05% | 790,959 |
| Sep 13, 2024 | 80.72 | 81.42 | 80.62 | 81.32 | 80.63 | 1.35% | 1,615,844 |
| Sep 12, 2024 | 79.08 | 80.27 | 78.26 | 80.24 | 79.56 | 1.60% | 1,681,212 |
| Sep 11, 2024 | 79.10 | 79.10 | 77.26 | 78.98 | 78.31 | -0.40% | 1,354,323 |
| Sep 10, 2024 | 79.24 | 79.33 | 77.92 | 79.30 | 78.63 | 0.11% | 1,206,522 |
| Sep 9, 2024 | 77.99 | 79.27 | 77.47 | 79.21 | 78.54 | 2.17% | 1,373,782 |
| Sep 6, 2024 | 79.88 | 80.34 | 77.40 | 77.53 | 76.87 | -2.72% | 1,198,919 |
| Sep 5, 2024 | 80.86 | 81.05 | 78.81 | 79.70 | 79.03 | -1.77% | 1,567,728 |
| Sep 4, 2024 | 81.50 | 82.09 | 80.89 | 81.14 | 79.73 | -0.06% | 924,203 |
| Sep 3, 2024 | 80.94 | 81.67 | 80.83 | 81.19 | 79.78 | -0.28% | 948,046 |
| Aug 30, 2024 | 80.76 | 81.51 | 80.46 | 81.42 | 80.01 | 0.89% | 961,530 |
| Aug 29, 2024 | 80.39 | 81.17 | 79.70 | 80.70 | 79.30 | 0.65% | 801,099 |
| Aug 28, 2024 | 79.43 | 80.38 | 79.40 | 80.18 | 78.79 | 0.92% | 736,321 |
| Aug 27, 2024 | 79.69 | 79.89 | 79.24 | 79.45 | 78.07 | -0.26% | 763,265 |
| Aug 26, 2024 | 79.67 | 80.38 | 79.38 | 79.66 | 78.28 | 0.23% | 1,220,632 |
| Aug 23, 2024 | 78.55 | 79.80 | 78.34 | 79.48 | 78.10 | 1.87% | 569,307 |
| Aug 22, 2024 | 77.75 | 78.21 | 77.52 | 78.02 | 76.67 | 0.35% | 781,942 |
| Aug 21, 2024 | 77.62 | 77.82 | 76.82 | 77.75 | 76.40 | 0.74% | 1,291,048 |
| Aug 20, 2024 | 77.93 | 78.00 | 77.07 | 77.18 | 75.84 | -1.25% | 831,189 |
| Aug 19, 2024 | 77.52 | 78.29 | 77.51 | 78.16 | 76.80 | 0.80% | 682,780 |
| Aug 16, 2024 | 76.82 | 77.73 | 76.61 | 77.54 | 76.20 | 0.81% | 3,214,632 |
| Aug 15, 2024 | 76.86 | 77.17 | 76.32 | 76.92 | 75.59 | 1.34% | 994,648 |
| Aug 14, 2024 | 75.33 | 76.19 | 75.33 | 75.90 | 74.58 | 0.89% | 1,076,596 |
| Aug 13, 2024 | 74.82 | 75.45 | 74.25 | 75.23 | 73.93 | 1.13% | 1,361,393 |
| Aug 12, 2024 | 74.89 | 75.50 | 74.28 | 74.39 | 73.10 | -0.52% | 862,747 |
| Aug 9, 2024 | 74.61 | 75.02 | 74.13 | 74.78 | 73.48 | 0.47% | 974,514 |
| Aug 8, 2024 | 73.48 | 74.48 | 73.46 | 74.43 | 73.14 | 1.81% | 1,212,700 |
| Aug 7, 2024 | 74.00 | 75.17 | 73.07 | 73.11 | 71.84 | -0.35% | 2,150,190 |
| Aug 6, 2024 | 73.02 | 74.60 | 72.89 | 73.37 | 72.10 | 0.59% | 1,304,861 |
| Aug 5, 2024 | 74.53 | 74.58 | 72.21 | 72.94 | 71.67 | -3.28% | 1,713,839 |
| Aug 2, 2024 | 78.68 | 78.68 | 74.85 | 75.41 | 74.10 | -5.10% | 1,718,509 |
| Aug 1, 2024 | 81.64 | 82.00 | 79.37 | 79.46 | 78.08 | -2.52% | 1,196,392 |