Principal Financial Group, Inc. (PFG)
NASDAQ: PFG · Real-Time Price · USD
80.24
+1.26 (1.60%)
Sep 12, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 79.08 | 80.27 | 78.26 | 80.24 | 80.24 | 1.60% | 1,449,440 |
| Sep 11, 2024 | 79.10 | 79.10 | 77.26 | 78.98 | 78.98 | -0.40% | 1,354,323 |
| Sep 10, 2024 | 79.24 | 79.33 | 77.92 | 79.30 | 79.30 | 0.11% | 1,206,522 |
| Sep 9, 2024 | 77.99 | 79.27 | 77.47 | 79.21 | 79.21 | 2.17% | 1,373,782 |
| Sep 6, 2024 | 79.88 | 80.34 | 77.40 | 77.53 | 77.53 | -2.72% | 1,198,919 |
| Sep 5, 2024 | 80.86 | 81.05 | 78.81 | 79.70 | 79.70 | -1.77% | 1,567,728 |
| Sep 4, 2024 | 81.50 | 82.09 | 80.89 | 81.14 | 80.41 | -0.06% | 924,203 |
| Sep 3, 2024 | 80.94 | 81.67 | 80.83 | 81.19 | 80.46 | -0.28% | 948,046 |
| Aug 30, 2024 | 80.76 | 81.51 | 80.46 | 81.42 | 80.69 | 0.89% | 961,530 |
| Aug 29, 2024 | 80.39 | 81.17 | 79.70 | 80.70 | 79.98 | 0.65% | 801,099 |
| Aug 28, 2024 | 79.43 | 80.38 | 79.40 | 80.18 | 79.46 | 0.92% | 736,321 |
| Aug 27, 2024 | 79.69 | 79.89 | 79.24 | 79.45 | 78.74 | -0.26% | 763,265 |
| Aug 26, 2024 | 79.67 | 80.38 | 79.38 | 79.66 | 78.95 | 0.23% | 1,220,632 |
| Aug 23, 2024 | 78.55 | 79.80 | 78.34 | 79.48 | 78.77 | 1.87% | 569,307 |
| Aug 22, 2024 | 77.75 | 78.21 | 77.52 | 78.02 | 77.32 | 0.35% | 781,942 |
| Aug 21, 2024 | 77.62 | 77.82 | 76.82 | 77.75 | 77.05 | 0.74% | 1,291,048 |
| Aug 20, 2024 | 77.93 | 78.00 | 77.07 | 77.18 | 76.49 | -1.25% | 831,189 |
| Aug 19, 2024 | 77.52 | 78.29 | 77.51 | 78.16 | 77.46 | 0.80% | 682,780 |
| Aug 16, 2024 | 76.82 | 77.73 | 76.61 | 77.54 | 76.85 | 0.81% | 3,214,632 |
| Aug 15, 2024 | 76.86 | 77.17 | 76.32 | 76.92 | 76.23 | 1.34% | 994,648 |
| Aug 14, 2024 | 75.33 | 76.19 | 75.33 | 75.90 | 75.22 | 0.89% | 1,076,596 |
| Aug 13, 2024 | 74.82 | 75.45 | 74.25 | 75.23 | 74.56 | 1.13% | 1,361,393 |
| Aug 12, 2024 | 74.89 | 75.50 | 74.28 | 74.39 | 73.72 | -0.52% | 862,747 |
| Aug 9, 2024 | 74.61 | 75.02 | 74.13 | 74.78 | 74.11 | 0.47% | 974,514 |
| Aug 8, 2024 | 73.48 | 74.48 | 73.46 | 74.43 | 73.76 | 1.81% | 1,212,700 |
| Aug 7, 2024 | 74.00 | 75.17 | 73.07 | 73.11 | 72.46 | -0.35% | 2,150,190 |
| Aug 6, 2024 | 73.02 | 74.60 | 72.89 | 73.37 | 72.71 | 0.59% | 1,304,861 |
| Aug 5, 2024 | 74.53 | 74.58 | 72.21 | 72.94 | 72.29 | -3.28% | 1,713,839 |
| Aug 2, 2024 | 78.68 | 78.68 | 74.85 | 75.41 | 74.74 | -5.10% | 1,718,509 |
| Aug 1, 2024 | 81.64 | 82.00 | 79.37 | 79.46 | 78.75 | -2.52% | 1,196,392 |
| Jul 31, 2024 | 81.86 | 82.57 | 81.40 | 81.51 | 80.78 | -0.39% | 1,707,676 |
| Jul 30, 2024 | 81.94 | 83.01 | 81.76 | 81.83 | 81.10 | 0.49% | 1,504,372 |
| Jul 29, 2024 | 81.61 | 82.09 | 81.08 | 81.43 | 80.70 | -0.12% | 1,646,157 |
| Jul 26, 2024 | 80.71 | 83.10 | 80.56 | 81.53 | 80.80 | -3.42% | 1,833,411 |
| Jul 25, 2024 | 84.03 | 85.77 | 83.90 | 84.42 | 83.66 | 0.82% | 1,541,232 |
| Jul 24, 2024 | 84.88 | 85.60 | 83.61 | 83.73 | 82.98 | -1.46% | 1,063,854 |
| Jul 23, 2024 | 85.11 | 85.63 | 84.87 | 84.97 | 84.21 | -0.43% | 748,990 |
| Jul 22, 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 84.58 | 0.74% | 929,565 |
| Jul 19, 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 83.95 | -0.74% | 1,199,941 |
| Jul 18, 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 84.58 | -2.42% | 1,562,408 |
| Jul 17, 2024 | 86.90 | 88.26 | 86.70 | 87.46 | 86.68 | 0.68% | 1,645,923 |
| Jul 16, 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 86.09 | 0.92% | 817,693 |
| Jul 15, 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 85.31 | 1.35% | 1,039,309 |
| Jul 12, 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 84.17 | 1.25% | 871,379 |
| Jul 11, 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 83.13 | 2.86% | 1,209,546 |
| Jul 10, 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 80.82 | 0.84% | 986,679 |
| Jul 9, 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 80.15 | 3.07% | 1,944,082 |
| Jul 8, 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 77.76 | 0.11% | 861,048 |
| Jul 5, 2024 | 78.81 | 79.14 | 77.86 | 78.37 | 77.67 | -1.00% | 1,904,084 |
| Jul 3, 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 78.45 | -0.13% | 519,726 |
| Jul 2, 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 78.55 | 1.60% | 1,542,837 |
| Jul 1, 2024 | 78.83 | 79.30 | 77.82 | 78.01 | 77.31 | -0.56% | 1,042,747 |
| Jun 28, 2024 | 79.60 | 79.98 | 78.12 | 78.45 | 77.75 | -1.27% | 2,666,617 |
| Jun 27, 2024 | 79.80 | 80.22 | 79.29 | 79.46 | 78.75 | -0.23% | 946,059 |
| Jun 26, 2024 | 79.85 | 79.85 | 78.42 | 79.64 | 78.93 | -0.59% | 954,985 |
| Jun 25, 2024 | 80.69 | 81.00 | 79.64 | 80.11 | 79.39 | -0.89% | 607,288 |
| Jun 24, 2024 | 79.98 | 81.44 | 79.92 | 80.83 | 80.11 | 1.02% | 1,018,384 |
| Jun 21, 2024 | 80.25 | 80.29 | 79.34 | 80.01 | 79.29 | -0.30% | 2,007,569 |
| Jun 20, 2024 | 78.09 | 80.42 | 78.02 | 80.25 | 79.53 | 2.39% | 1,749,999 |
| Jun 18, 2024 | 77.77 | 78.40 | 77.63 | 78.38 | 77.68 | 0.65% | 718,644 |
| Jun 17, 2024 | 76.61 | 77.90 | 76.34 | 77.87 | 77.17 | 1.58% | 749,446 |
| Jun 14, 2024 | 76.56 | 76.89 | 75.96 | 76.66 | 75.97 | -0.92% | 918,276 |
| Jun 13, 2024 | 77.97 | 77.97 | 76.66 | 77.37 | 76.68 | -1.14% | 780,493 |
| Jun 12, 2024 | 78.24 | 79.37 | 77.94 | 78.26 | 77.56 | 0.73% | 1,085,811 |
| Jun 11, 2024 | 78.75 | 78.75 | 77.41 | 77.69 | 76.99 | -1.93% | 1,065,559 |
| Jun 10, 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 78.51 | -0.06% | 709,436 |
| Jun 7, 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 78.56 | -0.14% | 916,523 |
| Jun 6, 2024 | 79.53 | 79.88 | 79.12 | 79.38 | 78.67 | -0.34% | 1,845,603 |
| Jun 5, 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 78.94 | -0.14% | 710,270 |
| Jun 4, 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 79.05 | -1.21% | 1,028,925 |
| Jun 3, 2024 | 81.75 | 81.75 | 80.16 | 80.74 | 80.02 | -1.58% | 720,129 |
| May 31, 2024 | 81.51 | 82.10 | 81.01 | 82.04 | 80.60 | 0.98% | 2,070,401 |
| May 30, 2024 | 80.50 | 81.51 | 80.43 | 81.24 | 79.81 | 1.08% | 640,179 |
| May 29, 2024 | 80.26 | 80.66 | 79.81 | 80.37 | 78.96 | -0.92% | 679,095 |
| May 28, 2024 | 82.14 | 82.35 | 80.91 | 81.12 | 79.69 | -1.34% | 873,999 |
| May 24, 2024 | 81.84 | 82.29 | 81.74 | 82.22 | 80.77 | 0.98% | 1,055,633 |
| May 23, 2024 | 83.15 | 83.15 | 81.31 | 81.42 | 79.99 | -2.23% | 900,827 |
| May 22, 2024 | 83.13 | 83.99 | 82.96 | 83.28 | 81.82 | -0.25% | 645,335 |
| May 21, 2024 | 83.65 | 84.29 | 83.40 | 83.49 | 82.02 | -0.06% | 652,463 |
| May 20, 2024 | 85.13 | 85.13 | 83.46 | 83.54 | 82.07 | -1.87% | 699,984 |
| May 17, 2024 | 84.66 | 85.17 | 84.26 | 85.13 | 83.63 | 1.01% | 606,860 |
| May 16, 2024 | 84.78 | 85.37 | 84.23 | 84.28 | 82.80 | -0.59% | 934,492 |
| May 15, 2024 | 84.45 | 84.96 | 84.44 | 84.78 | 83.29 | 0.70% | 999,651 |
| May 14, 2024 | 83.94 | 84.69 | 83.94 | 84.19 | 82.71 | 0.32% | 714,905 |
| May 13, 2024 | 84.26 | 84.75 | 83.85 | 83.92 | 82.44 | -0.05% | 621,364 |
| May 10, 2024 | 83.68 | 84.16 | 83.58 | 83.96 | 82.48 | 0.56% | 951,170 |
| May 9, 2024 | 83.07 | 83.80 | 82.83 | 83.49 | 82.02 | 0.61% | 936,830 |
| May 8, 2024 | 82.20 | 83.38 | 82.08 | 82.98 | 81.52 | 0.63% | 1,174,542 |
| May 7, 2024 | 83.01 | 83.47 | 82.31 | 82.46 | 81.01 | -0.23% | 1,041,916 |
| May 6, 2024 | 81.90 | 82.70 | 81.73 | 82.65 | 81.20 | 1.77% | 787,016 |
| May 3, 2024 | 80.94 | 81.47 | 80.31 | 81.21 | 79.78 | 0.91% | 784,860 |
| May 2, 2024 | 80.36 | 80.60 | 79.04 | 80.48 | 79.06 | 0.79% | 884,014 |
| May 1, 2024 | 78.90 | 80.77 | 78.90 | 79.85 | 78.45 | 0.90% | 1,086,268 |
| Apr 30, 2024 | 80.00 | 80.58 | 79.10 | 79.14 | 77.75 | -1.60% | 1,065,897 |
| Apr 29, 2024 | 79.15 | 80.78 | 79.15 | 80.43 | 79.02 | 1.66% | 1,397,545 |
| Apr 26, 2024 | 78.93 | 79.68 | 77.26 | 79.12 | 77.73 | -2.39% | 1,424,758 |
| Apr 25, 2024 | 81.69 | 82.05 | 80.42 | 81.06 | 79.63 | -1.34% | 942,813 |
| Apr 24, 2024 | 80.80 | 82.31 | 80.53 | 82.16 | 80.72 | 0.80% | 1,199,863 |
| Apr 23, 2024 | 81.15 | 81.75 | 81.09 | 81.51 | 80.08 | 0.20% | 737,926 |
| Apr 22, 2024 | 80.68 | 81.74 | 80.25 | 81.35 | 79.92 | 1.13% | 674,373 |