NasdaqGS - Delayed Quote USD

Principal Financial Group, Inc. (PFG)

78.96 +0.48 (+0.61%)
At close: April 18 at 4:00 PM EDT
78.40 -0.56 (-0.71%)
Pre-Market: 4:12 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 79.03 79.80 78.76 78.96 78.96 875,800
Apr 17, 2024 78.74 79.26 78.27 78.48 78.48 935,400
Apr 16, 2024 78.75 78.83 77.83 78.25 78.25 830,600
Apr 15, 2024 80.44 81.00 78.58 78.93 78.93 855,700
Apr 12, 2024 79.90 80.85 79.55 79.82 79.82 1,166,200
Apr 11, 2024 81.09 81.11 79.94 80.25 80.25 1,021,200
Apr 10, 2024 82.22 82.22 80.94 81.27 81.27 840,700
Apr 9, 2024 84.79 85.16 82.51 82.81 82.81 870,700
Apr 8, 2024 84.50 85.25 84.30 84.62 84.62 992,100
Apr 5, 2024 84.28 84.87 84.04 84.51 84.51 882,400
Apr 4, 2024 86.23 86.79 84.56 84.60 84.60 877,600
Apr 3, 2024 85.23 86.19 85.23 85.77 85.77 981,800
Apr 2, 2024 85.93 86.59 85.08 85.34 85.34 1,312,500
Apr 1, 2024 86.02 86.35 85.12 86.01 86.01 960,700
Mar 28, 2024 86.34 86.77 85.85 86.31 86.31 978,200
Mar 27, 2024 84.87 86.08 84.54 86.07 86.07 834,400
Mar 26, 2024 84.50 84.97 84.41 84.49 84.49 832,300
Mar 25, 2024 83.43 84.76 83.43 84.48 84.48 845,000
Mar 22, 2024 84.82 85.09 83.52 83.53 83.53 867,800
Mar 21, 2024 84.21 84.89 84.04 84.49 84.49 1,045,500
Mar 20, 2024 82.79 84.01 82.58 84.01 84.01 1,559,800
Mar 19, 2024 82.52 83.18 82.52 82.98 82.98 1,211,700
Mar 18, 2024 82.60 83.13 82.11 82.25 82.25 1,853,600
Mar 15, 2024 80.22 82.73 80.22 82.55 82.55 6,705,700
Mar 14, 2024 80.74 81.40 79.55 80.51 80.51 1,906,500
Mar 13, 2024 79.70 80.99 79.41 80.89 80.89 1,248,400
Mar 12, 2024 79.99 80.15 79.22 79.81 79.81 1,217,100
Mar 11, 2024 0.69 Dividend
Mar 11, 2024 78.99 80.10 78.57 80.06 80.06 1,355,500
Mar 8, 2024 80.29 80.64 79.93 79.97 79.28 1,179,600
Mar 7, 2024 81.09 81.58 79.70 79.97 79.28 1,332,300
Mar 6, 2024 80.99 81.14 79.97 80.73 80.03 1,290,400
Mar 5, 2024 80.39 81.55 80.39 80.99 80.29 1,088,600
Mar 4, 2024 79.66 80.88 79.66 80.68 79.98 1,121,200
Mar 1, 2024 80.33 80.80 79.78 80.05 79.36 1,138,300
Feb 29, 2024 81.05 81.42 80.26 80.86 80.16 2,110,600
Feb 28, 2024 80.71 81.01 80.42 80.56 79.86 1,132,000
Feb 27, 2024 80.45 80.72 79.76 80.68 79.98 939,200
Feb 26, 2024 79.73 80.63 79.65 80.11 79.42 874,700
Feb 23, 2024 80.19 81.27 79.94 80.24 79.55 938,100
Feb 22, 2024 79.46 80.50 79.39 80.34 79.65 882,500
Feb 21, 2024 80.30 80.40 79.31 79.65 78.96 1,018,200
Feb 20, 2024 79.72 80.71 79.33 80.30 79.61 959,400
Feb 16, 2024 80.49 80.52 79.62 80.04 79.35 1,489,300
Feb 15, 2024 79.18 81.33 79.18 80.94 80.24 1,551,100
Feb 14, 2024 79.80 80.08 78.14 78.69 78.01 1,824,500
Feb 13, 2024 81.00 83.39 78.33 79.26 78.58 2,377,400
Feb 12, 2024 78.53 79.94 78.31 78.94 78.26 1,254,500
Feb 9, 2024 77.47 78.47 76.82 78.20 77.53 843,200
Feb 8, 2024 78.11 78.18 76.79 77.76 77.09 908,900
Feb 7, 2024 78.60 78.92 77.97 78.11 77.44 1,223,400
Feb 6, 2024 77.50 78.48 77.50 78.40 77.72 990,600
Feb 5, 2024 77.14 77.94 76.47 77.52 76.85 712,700
Feb 2, 2024 77.53 78.43 77.09 78.02 77.35 852,600
Feb 1, 2024 78.51 78.62 75.65 77.73 77.06 1,117,200
Jan 31, 2024 80.69 80.89 78.93 79.10 78.42 1,099,600
Jan 30, 2024 79.87 80.86 79.87 80.75 80.05 790,400
Jan 29, 2024 80.23 80.54 79.82 80.42 79.73 584,100
Jan 26, 2024 80.00 80.68 79.86 80.51 79.82 577,600
Jan 25, 2024 80.59 80.59 79.51 80.16 79.47 666,500
Jan 24, 2024 80.16 80.56 79.74 79.90 79.21 773,700
Jan 23, 2024 79.36 79.84 79.14 79.45 78.76 541,200
Jan 22, 2024 78.68 79.83 78.56 79.26 78.58 971,900
Jan 19, 2024 77.60 78.50 76.90 78.32 77.64 1,227,200
Jan 18, 2024 77.16 77.41 76.63 77.22 76.55 933,000
Jan 17, 2024 77.38 78.29 76.80 77.20 76.53 608,000
Jan 16, 2024 78.27 78.27 77.60 78.14 77.47 865,100
Jan 12, 2024 79.14 79.82 78.40 78.75 78.07 702,900
Jan 11, 2024 78.78 79.05 77.74 78.97 78.29 831,300
Jan 10, 2024 78.53 79.05 78.22 79.00 78.32 688,900
Jan 9, 2024 79.80 80.06 78.52 78.61 77.93 770,900
Jan 8, 2024 80.50 80.84 80.04 80.48 79.79 779,800
Jan 5, 2024 79.33 81.10 79.33 80.82 80.12 1,827,500
Jan 4, 2024 78.84 79.95 78.79 79.39 78.71 1,116,500
Jan 3, 2024 78.70 79.35 78.16 78.67 77.99 1,368,200
Jan 2, 2024 78.39 79.42 78.32 79.11 78.43 911,500
Dec 29, 2023 79.32 79.45 78.48 78.67 77.99 846,500
Dec 28, 2023 79.10 79.65 78.85 79.25 78.57 717,500
Dec 27, 2023 79.11 79.47 78.69 79.20 78.52 706,300
Dec 26, 2023 78.81 79.54 78.67 79.28 78.60 543,600
Dec 22, 2023 79.08 79.64 78.54 78.90 78.22 1,050,200
Dec 21, 2023 78.67 78.97 77.75 78.71 78.03 905,200
Dec 20, 2023 79.13 80.00 78.34 78.36 77.68 1,310,500
Dec 19, 2023 78.03 79.61 77.78 79.48 78.79 1,586,700
Dec 18, 2023 78.97 78.97 77.75 77.79 77.12 908,000
Dec 15, 2023 79.20 79.29 78.33 78.45 77.77 2,922,800
Dec 14, 2023 79.13 80.25 79.10 79.58 78.89 1,259,400
Dec 13, 2023 76.47 78.39 76.18 78.08 77.41 1,148,200
Dec 12, 2023 76.02 76.39 75.67 76.31 75.65 686,700
Dec 11, 2023 75.23 76.29 75.23 75.98 75.32 811,700
Dec 8, 2023 74.55 75.45 74.55 75.15 74.50 681,400
Dec 7, 2023 74.78 74.95 74.37 74.65 74.01 1,065,100
Dec 6, 2023 75.08 75.91 74.39 74.60 73.96 945,600
Dec 5, 2023 74.75 75.07 74.24 74.57 73.93 1,233,900
Dec 4, 2023 74.11 75.25 73.98 75.10 74.45 1,238,600
Dec 1, 2023 73.80 74.83 73.68 74.53 73.89 1,142,200
Nov 30, 2023 0.67 Dividend
Nov 30, 2023 73.71 74.54 73.22 73.83 73.19 3,323,400
Nov 29, 2023 72.65 75.06 72.61 74.17 72.87 1,999,500
Nov 28, 2023 71.90 72.35 71.39 72.30 71.03 1,136,400
Nov 27, 2023 72.23 72.28 71.52 72.10 70.83 1,251,100
Nov 24, 2023 72.41 72.89 72.16 72.65 71.37 402,100
Nov 22, 2023 72.54 72.54 71.87 72.25 70.98 923,900
Nov 21, 2023 72.33 72.72 72.11 72.21 70.94 1,183,800
Nov 20, 2023 72.11 72.74 71.39 72.59 71.31 1,033,000
Nov 17, 2023 72.12 72.69 71.88 72.54 71.26 1,209,400
Nov 16, 2023 71.84 72.27 71.37 71.48 70.22 1,275,200
Nov 15, 2023 71.56 72.81 71.56 71.67 70.41 1,062,200
Nov 14, 2023 70.28 71.91 70.22 71.62 70.36 1,398,000
Nov 13, 2023 69.14 69.71 68.97 69.24 68.02 1,169,900
Nov 10, 2023 69.19 69.66 68.69 69.57 68.35 969,300
Nov 9, 2023 69.48 69.80 68.81 68.90 67.69 1,034,000
Nov 8, 2023 69.62 69.72 68.94 69.06 67.85 982,000
Nov 7, 2023 70.25 70.39 68.93 69.44 68.22 1,086,200
Nov 6, 2023 71.68 71.68 69.98 70.47 69.23 997,900
Nov 3, 2023 71.29 72.32 71.04 71.69 70.43 1,890,600
Nov 2, 2023 68.09 70.60 67.79 70.53 69.29 3,846,600
Nov 1, 2023 67.81 68.12 66.71 67.26 66.08 3,186,600
Oct 31, 2023 67.71 68.52 67.06 67.68 66.49 1,558,800
Oct 30, 2023 68.24 69.02 66.77 67.75 66.56 1,497,600
Oct 27, 2023 72.29 73.20 66.73 67.67 66.48 2,653,400
Oct 26, 2023 66.88 68.75 66.88 68.35 67.15 2,058,300
Oct 25, 2023 66.56 67.14 66.21 66.88 65.70 1,620,500
Oct 24, 2023 67.53 68.12 66.72 67.06 65.88 1,847,000
Oct 23, 2023 67.73 68.29 67.39 67.45 66.26 831,000
Oct 20, 2023 69.54 69.68 67.59 68.07 66.87 1,102,900
Oct 19, 2023 70.42 71.07 69.44 69.51 68.29 848,300
Oct 18, 2023 71.82 71.94 70.41 70.61 69.37 1,019,800
Oct 17, 2023 70.93 72.92 70.67 72.45 71.18 996,100
Oct 16, 2023 70.41 71.79 70.22 71.20 69.95 865,100
Oct 13, 2023 70.49 70.90 69.41 69.76 68.53 808,100
Oct 12, 2023 70.66 70.66 69.35 69.91 68.68 675,900
Oct 11, 2023 70.40 70.98 69.67 70.65 69.41 849,700
Oct 10, 2023 70.11 70.88 70.04 70.41 69.17 926,300
Oct 9, 2023 69.09 70.10 68.82 69.74 68.51 854,600
Oct 6, 2023 68.57 70.36 68.31 69.89 68.66 1,019,800
Oct 5, 2023 68.04 69.27 67.68 69.06 67.85 953,700
Oct 4, 2023 68.14 68.43 67.12 68.37 67.17 1,240,300
Oct 3, 2023 69.70 69.83 67.44 68.05 66.85 1,631,800
Oct 2, 2023 71.84 71.84 69.92 70.21 68.98 1,784,700
Sep 29, 2023 72.76 73.68 71.82 72.07 70.80 1,529,500
Sep 28, 2023 71.99 73.11 71.99 72.66 71.38 919,100
Sep 27, 2023 72.91 72.94 71.59 72.00 70.73 934,800
Sep 26, 2023 74.19 74.56 72.67 72.75 71.47 865,000
Sep 25, 2023 74.19 75.00 74.09 74.92 73.60 531,300
Sep 22, 2023 75.32 75.53 74.50 74.51 73.20 585,600
Sep 21, 2023 76.65 76.72 75.29 75.31 73.99 758,000
Sep 20, 2023 77.73 78.09 76.99 77.03 75.68 712,500
Sep 19, 2023 76.85 77.47 76.71 77.28 75.92 692,400
Sep 18, 2023 77.10 77.10 75.95 76.94 75.59 694,000
Sep 15, 2023 76.44 77.45 76.36 76.95 75.60 2,388,700
Sep 14, 2023 76.37 77.09 76.36 76.90 75.55 901,700
Sep 13, 2023 76.43 76.56 75.13 75.57 74.24 939,200
Sep 12, 2023 75.27 76.53 74.87 76.03 74.69 854,400
Sep 11, 2023 75.75 76.34 75.05 75.27 73.95 941,100
Sep 8, 2023 74.69 75.68 74.61 75.38 74.05 907,100
Sep 7, 2023 76.00 76.21 74.49 74.68 73.37 1,719,300
Sep 6, 2023 0.65 Dividend
Sep 6, 2023 76.00 76.69 75.58 76.19 74.85 772,000
Sep 5, 2023 78.06 78.33 76.98 77.07 75.08 1,030,600
Sep 1, 2023 78.12 78.69 77.89 78.43 76.40 958,500
Aug 31, 2023 77.92 78.28 77.60 77.71 75.70 1,100,800
Aug 30, 2023 77.60 78.36 77.60 77.78 75.77 700,000
Aug 29, 2023 76.52 77.76 76.09 77.55 75.54 764,500
Aug 28, 2023 76.43 77.35 76.00 76.31 74.34 685,000
Aug 25, 2023 76.40 76.85 75.64 76.33 74.36 577,300
Aug 24, 2023 75.65 77.32 75.65 76.25 74.28 612,600
Aug 23, 2023 74.74 75.91 74.44 75.90 73.94 520,400
Aug 22, 2023 76.00 76.34 74.60 74.69 72.76 600,600
Aug 21, 2023 76.83 76.93 75.48 75.90 73.94 566,000
Aug 18, 2023 76.09 76.79 76.07 76.47 74.49 612,000
Aug 17, 2023 77.37 77.66 76.46 76.62 74.64 955,400
Aug 16, 2023 76.28 77.54 76.28 77.06 75.07 991,600
Aug 15, 2023 76.70 77.14 76.34 76.48 74.50 1,190,300
Aug 14, 2023 77.69 77.81 76.88 77.71 75.70 757,600
Aug 11, 2023 76.90 78.00 76.90 77.97 75.95 649,300
Aug 10, 2023 78.52 78.72 77.19 77.34 75.34 1,072,100
Aug 9, 2023 79.01 79.01 77.79 77.92 75.90 819,600
Aug 8, 2023 78.16 79.21 77.77 79.01 76.97 786,400
Aug 7, 2023 79.05 79.97 78.87 79.79 77.73 712,600
Aug 4, 2023 79.24 79.60 78.34 78.57 76.54 1,041,800
Aug 3, 2023 77.85 79.84 77.85 79.36 77.31 854,900
Aug 2, 2023 78.10 78.55 77.50 78.44 76.41 1,163,900
Aug 1, 2023 79.66 79.91 78.81 79.09 77.04 1,378,000
Jul 31, 2023 79.63 80.48 79.33 79.87 77.80 1,207,700
Jul 28, 2023 81.12 81.12 77.27 79.50 77.44 2,794,200
Jul 27, 2023 84.26 84.65 83.20 83.20 81.05 1,272,200
Jul 26, 2023 82.72 84.48 82.72 84.10 81.92 966,200
Jul 25, 2023 83.70 84.04 82.84 82.86 80.72 1,057,000
Jul 24, 2023 83.39 84.45 83.28 83.71 81.54 982,900
Jul 21, 2023 83.76 84.14 82.82 83.66 81.50 1,497,900
Jul 20, 2023 82.90 83.77 82.50 83.53 81.37 1,025,900
Jul 19, 2023 81.28 82.70 80.82 82.51 80.38 1,223,100
Jul 18, 2023 80.28 82.00 80.28 81.47 79.36 828,600
Jul 17, 2023 78.69 80.87 78.47 80.57 78.49 731,300
Jul 14, 2023 80.09 80.09 78.78 79.14 77.09 1,449,100
Jul 13, 2023 78.84 80.01 78.57 79.90 77.83 1,251,600
Jul 12, 2023 79.25 79.40 78.03 78.60 76.57 1,300,600
Jul 11, 2023 77.00 78.57 76.89 78.31 76.28 873,400
Jul 10, 2023 76.39 77.16 76.09 76.68 74.70 838,300
Jul 7, 2023 75.41 77.44 75.37 76.62 74.64 1,489,800
Jul 6, 2023 74.66 75.28 74.11 75.20 73.25 1,211,000
Jul 5, 2023 75.75 76.10 74.70 75.75 73.79 897,300
Jul 3, 2023 75.86 76.91 75.64 76.59 74.61 554,300
Jun 30, 2023 76.12 76.66 75.61 75.84 73.88 876,700
Jun 29, 2023 74.10 75.65 73.95 75.61 73.65 889,300
Jun 28, 2023 74.10 74.46 73.38 74.10 72.18 798,800
Jun 27, 2023 73.14 74.72 72.83 74.49 72.56 824,000
Jun 26, 2023 72.19 73.54 72.19 73.06 71.17 832,100
Jun 23, 2023 72.90 72.90 71.93 72.40 70.53 1,501,500
Jun 22, 2023 73.04 73.05 71.98 72.52 70.64 782,000
Jun 21, 2023 72.71 73.77 72.37 73.14 71.25 2,050,900
Jun 20, 2023 73.73 73.96 72.15 73.00 71.11 1,236,000
Jun 16, 2023 75.10 75.29 73.84 74.78 72.85 3,111,200
Jun 15, 2023 71.78 74.13 71.49 74.10 72.18 1,306,600
Jun 14, 2023 74.03 74.49 72.10 72.35 70.48 993,900
Jun 13, 2023 71.63 73.67 71.37 73.36 71.46 1,216,600
Jun 12, 2023 71.03 71.95 70.86 71.45 69.60 838,100
Jun 9, 2023 71.53 71.66 70.78 71.39 69.54 998,700
Jun 8, 2023 70.91 71.46 70.34 70.83 69.00 975,200
Jun 7, 2023 70.24 71.50 69.71 71.27 69.43 820,400
Jun 6, 2023 68.38 70.26 68.25 70.03 68.22 988,400
Jun 5, 2023 69.39 69.44 67.88 68.39 66.62 1,229,600
Jun 2, 2023 68.10 69.86 67.72 69.47 67.67 1,342,100
Jun 1, 2023 66.03 67.05 65.30 66.98 65.25 1,502,900
May 31, 2023 0.64 Dividend
May 31, 2023 67.15 67.36 65.17 65.46 63.77 3,535,200
May 30, 2023 68.15 68.49 67.22 68.43 66.04 1,472,000
May 26, 2023 68.21 68.70 67.87 68.17 65.79 1,134,900
May 25, 2023 68.21 68.59 67.38 68.01 65.63 1,379,400
May 24, 2023 70.12 70.22 68.24 68.51 66.11 1,001,000
May 23, 2023 70.17 71.33 70.12 70.49 68.02 1,047,300
May 22, 2023 69.59 70.42 68.83 70.18 67.73 1,220,200
May 19, 2023 70.17 70.36 68.83 69.42 66.99 974,100
May 18, 2023 68.88 70.01 68.43 69.86 67.42 1,222,800
May 17, 2023 68.14 69.93 67.90 69.39 66.96 1,148,900
May 16, 2023 68.75 68.77 67.11 67.26 64.91 981,600
May 15, 2023 67.77 68.79 67.50 68.75 66.35 1,136,000
May 12, 2023 69.39 69.65 67.03 67.49 65.13 1,740,100
May 11, 2023 68.51 69.32 68.25 68.72 66.32 1,905,300
May 10, 2023 71.10 71.13 69.52 70.06 67.61 990,300
May 9, 2023 70.44 71.08 70.24 70.51 68.04 1,595,300
May 8, 2023 72.28 72.60 71.19 71.40 68.90 797,200
May 5, 2023 70.85 71.91 70.49 71.51 69.01 1,227,100
May 4, 2023 69.11 69.37 66.79 69.29 66.87 1,986,800
May 3, 2023 71.54 72.36 70.03 70.07 67.62 1,405,800
May 2, 2023 73.30 73.30 69.99 71.29 68.80 1,600,000
May 1, 2023 73.46 74.93 73.05 73.98 71.39 1,972,400
Apr 28, 2023 70.81 74.79 70.00 74.69 72.08 1,713,400
Apr 27, 2023 73.03 74.78 72.88 74.66 72.05 1,237,200
Apr 26, 2023 72.85 74.00 72.58 72.98 70.43 1,284,300
Apr 25, 2023 74.81 74.99 73.06 73.16 70.60 1,287,400
Apr 24, 2023 75.27 75.89 75.15 75.74 73.09 1,037,900
Apr 21, 2023 75.82 75.82 74.22 75.15 72.52 6,534,300
Apr 20, 2023 76.36 76.59 75.58 75.99 73.33 1,718,000
Apr 19, 2023 77.26 77.49 76.40 77.11 74.41 1,484,300

Related Tickers

IVZ Invesco Ltd.
15.27
+0.20%
 
BEN Franklin Resources, Inc.
25.02
+0.85%
 
AMP Ameriprise Financial, Inc.
412.63
+0.21%
 
SEIC SEI Investments Company
66.01
-0.11%
 
HLNE Hamilton Lane Incorporated
109.65
-0.54%
 
APO Apollo Global Management, Inc.
107.30
-0.18%
 
AMG Affiliated Managers Group, Inc.
158.19
-0.45%
 
NTRS Northern Trust Corporation
81.41
+0.22%
 
CRBG Corebridge Financial, Inc.
26.55
+0.68%
 
OAK-PB Oaktree Capital Group, LLC
21.57
-1.19%