Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,826.59 +701.00 (+1.04%) CMC Crypto 200
1,373.93 +43.33 (+3.26%)
Principal Financial Group, Inc. (PFG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 80.71 | 83.10 | 80.56 | 81.53 | 81.53 | 1,833,400 |
| 25 Jul 2024 | 84.03 | 85.77 | 83.90 | 84.42 | 84.42 | 1,541,200 |
| 24 Jul 2024 | 84.88 | 85.60 | 83.61 | 83.73 | 83.73 | 1,063,900 |
| 23 Jul 2024 | 85.11 | 85.63 | 84.87 | 84.97 | 84.97 | 749,000 |
| 22 Jul 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 85.34 | 929,600 |
| 19 Jul 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 84.71 | 1,199,900 |
| 18 Jul 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 85.34 | 1,562,400 |
| 17 Jul 2024 | 86.90 | 88.26 | 86.70 | 87.46 | 87.46 | 1,645,900 |
| 16 Jul 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 86.87 | 817,700 |
| 15 Jul 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 86.08 | 1,039,300 |
| 12 Jul 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 84.93 | 871,400 |
| 11 Jul 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 83.88 | 1,209,500 |
| 10 Jul 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 81.55 | 986,700 |
| 09 Jul 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 80.87 | 1,944,100 |
| 08 Jul 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 78.46 | 861,000 |
| 05 Jul 2024 | 78.81 | 79.14 | 77.86 | 78.37 | 78.37 | 1,904,100 |
| 03 Jul 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 79.16 | 519,700 |
| 02 Jul 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 79.26 | 1,542,800 |
| 01 Jul 2024 | 78.83 | 79.30 | 77.82 | 78.01 | 78.01 | 1,042,700 |
| 28 Jun 2024 | 79.60 | 79.98 | 78.12 | 78.45 | 78.45 | 2,666,600 |
| 27 Jun 2024 | 79.80 | 80.22 | 79.29 | 79.46 | 79.46 | 946,100 |
| 26 Jun 2024 | 79.85 | 79.85 | 78.42 | 79.64 | 79.64 | 955,000 |
| 25 Jun 2024 | 80.69 | 81.00 | 79.64 | 80.11 | 80.11 | 607,300 |
| 24 Jun 2024 | 79.98 | 81.44 | 79.92 | 80.83 | 80.83 | 1,018,400 |
| 21 Jun 2024 | 80.25 | 80.29 | 79.34 | 80.01 | 80.01 | 2,007,600 |
| 20 Jun 2024 | 78.09 | 80.42 | 78.02 | 80.25 | 80.25 | 1,750,000 |
| 18 Jun 2024 | 77.77 | 78.40 | 77.63 | 78.38 | 78.38 | 718,600 |
| 17 Jun 2024 | 76.61 | 77.90 | 76.34 | 77.87 | 77.87 | 749,400 |
| 14 Jun 2024 | 76.56 | 76.89 | 75.96 | 76.66 | 76.66 | 918,300 |
| 13 Jun 2024 | 77.97 | 77.97 | 76.66 | 77.37 | 77.37 | 780,500 |
| 12 Jun 2024 | 78.24 | 79.36 | 77.94 | 78.26 | 78.26 | 1,085,800 |
| 11 Jun 2024 | 78.75 | 78.75 | 77.41 | 77.69 | 77.69 | 1,065,600 |
| 10 Jun 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 79.22 | 709,400 |
| 07 Jun 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 79.27 | 916,500 |
| 06 Jun 2024 | 79.53 | 79.88 | 79.11 | 79.38 | 79.38 | 1,845,600 |
| 05 Jun 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 79.65 | 710,300 |
| 04 Jun 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 79.76 | 1,028,900 |
| 03 Jun 2024 | 81.75 | 81.75 | 80.16 | 80.74 | 80.74 | 720,100 |
| 03 Jun 2024 | 0.71 Dividend | |||||
| 31 May 2024 | 81.51 | 82.10 | 81.01 | 82.04 | 81.33 | 2,070,400 |
| 30 May 2024 | 80.50 | 81.51 | 80.43 | 81.24 | 80.54 | 640,200 |
| 29 May 2024 | 80.26 | 80.66 | 79.81 | 80.37 | 79.67 | 679,100 |
| 28 May 2024 | 82.14 | 82.35 | 80.91 | 81.12 | 80.42 | 874,000 |
| 24 May 2024 | 81.84 | 82.29 | 81.74 | 82.22 | 81.51 | 1,055,600 |
| 23 May 2024 | 83.15 | 83.15 | 81.31 | 81.42 | 80.72 | 900,800 |
| 22 May 2024 | 83.13 | 83.99 | 82.96 | 83.28 | 82.56 | 645,300 |
| 21 May 2024 | 83.65 | 84.29 | 83.40 | 83.49 | 82.77 | 652,500 |
| 20 May 2024 | 85.13 | 85.13 | 83.46 | 83.54 | 82.82 | 700,000 |
| 17 May 2024 | 84.66 | 85.17 | 84.26 | 85.13 | 84.39 | 606,900 |
| 16 May 2024 | 84.78 | 85.37 | 84.23 | 84.28 | 83.55 | 934,500 |
| 15 May 2024 | 84.45 | 84.96 | 84.44 | 84.78 | 84.05 | 999,700 |
| 14 May 2024 | 83.94 | 84.69 | 83.94 | 84.19 | 83.46 | 714,900 |
| 13 May 2024 | 84.26 | 84.75 | 83.85 | 83.92 | 83.19 | 621,400 |
| 10 May 2024 | 83.68 | 84.16 | 83.58 | 83.96 | 83.23 | 951,200 |
| 09 May 2024 | 83.07 | 83.80 | 82.83 | 83.49 | 82.77 | 936,800 |
| 08 May 2024 | 82.20 | 83.38 | 82.08 | 82.98 | 82.26 | 1,174,500 |
| 07 May 2024 | 83.01 | 83.47 | 82.31 | 82.46 | 81.75 | 1,041,900 |
| 06 May 2024 | 81.90 | 82.70 | 81.73 | 82.65 | 81.93 | 787,000 |
| 03 May 2024 | 80.94 | 81.47 | 80.31 | 81.21 | 80.51 | 784,900 |
| 02 May 2024 | 80.36 | 80.60 | 79.04 | 80.48 | 79.78 | 884,000 |
| 01 May 2024 | 78.90 | 80.77 | 78.90 | 79.85 | 79.16 | 1,086,300 |
| 30 Apr 2024 | 80.00 | 80.58 | 79.10 | 79.14 | 78.46 | 1,065,900 |
| 29 Apr 2024 | 79.15 | 80.78 | 79.15 | 80.43 | 79.73 | 1,397,500 |
| 26 Apr 2024 | 78.93 | 79.68 | 77.26 | 79.12 | 78.44 | 1,424,800 |
| 25 Apr 2024 | 81.69 | 82.05 | 80.42 | 81.06 | 80.36 | 942,800 |
| 24 Apr 2024 | 80.80 | 82.31 | 80.53 | 82.16 | 81.45 | 1,199,900 |
| 23 Apr 2024 | 81.15 | 81.75 | 81.09 | 81.51 | 80.80 | 737,900 |
| 22 Apr 2024 | 80.68 | 81.74 | 80.25 | 81.35 | 80.65 | 674,400 |
| 19 Apr 2024 | 79.38 | 80.49 | 79.38 | 80.44 | 79.74 | 978,700 |
| 18 Apr 2024 | 79.03 | 79.80 | 78.76 | 78.96 | 78.28 | 875,800 |
| 17 Apr 2024 | 78.74 | 79.26 | 78.27 | 78.48 | 77.80 | 935,400 |
| 16 Apr 2024 | 78.75 | 78.83 | 77.83 | 78.25 | 77.57 | 830,600 |
| 15 Apr 2024 | 80.44 | 81.00 | 78.58 | 78.93 | 78.25 | 855,700 |
| 12 Apr 2024 | 79.90 | 80.85 | 79.55 | 79.82 | 79.13 | 1,166,200 |
| 11 Apr 2024 | 81.09 | 81.11 | 79.94 | 80.25 | 79.56 | 1,021,200 |
| 10 Apr 2024 | 82.22 | 82.22 | 80.94 | 81.27 | 80.57 | 840,700 |
| 09 Apr 2024 | 84.79 | 85.16 | 82.51 | 82.81 | 82.09 | 870,700 |
| 08 Apr 2024 | 84.50 | 85.25 | 84.30 | 84.62 | 83.89 | 992,100 |
| 05 Apr 2024 | 84.28 | 84.87 | 84.04 | 84.51 | 83.78 | 882,400 |
| 04 Apr 2024 | 86.23 | 86.79 | 84.56 | 84.60 | 83.87 | 877,600 |
| 03 Apr 2024 | 85.23 | 86.19 | 85.23 | 85.77 | 85.03 | 981,800 |
| 02 Apr 2024 | 85.93 | 86.59 | 85.08 | 85.34 | 84.60 | 1,312,500 |
| 01 Apr 2024 | 86.02 | 86.35 | 85.12 | 86.01 | 85.27 | 960,700 |
| 28 Mar 2024 | 86.34 | 86.77 | 85.85 | 86.31 | 85.56 | 978,200 |
| 27 Mar 2024 | 84.87 | 86.08 | 84.54 | 86.07 | 85.33 | 834,400 |
| 26 Mar 2024 | 84.50 | 84.97 | 84.41 | 84.49 | 83.76 | 832,300 |
| 25 Mar 2024 | 83.43 | 84.76 | 83.43 | 84.48 | 83.75 | 845,000 |
| 22 Mar 2024 | 84.82 | 85.09 | 83.52 | 83.53 | 82.81 | 867,800 |
| 21 Mar 2024 | 84.21 | 84.89 | 84.04 | 84.49 | 83.76 | 1,045,500 |
| 20 Mar 2024 | 82.79 | 84.01 | 82.58 | 84.01 | 83.28 | 1,559,800 |
| 19 Mar 2024 | 82.52 | 83.18 | 82.52 | 82.98 | 82.26 | 1,211,700 |
| 18 Mar 2024 | 82.60 | 83.13 | 82.11 | 82.25 | 81.54 | 1,853,600 |
| 15 Mar 2024 | 80.22 | 82.73 | 80.22 | 82.55 | 81.84 | 6,705,700 |
| 14 Mar 2024 | 80.74 | 81.40 | 79.55 | 80.51 | 79.81 | 1,906,500 |
| 13 Mar 2024 | 79.70 | 80.99 | 79.41 | 80.89 | 80.19 | 1,248,400 |
| 12 Mar 2024 | 79.99 | 80.15 | 79.22 | 79.81 | 79.12 | 1,217,100 |
| 11 Mar 2024 | 78.99 | 80.10 | 78.57 | 80.06 | 79.37 | 1,355,500 |
| 11 Mar 2024 | 0.69 Dividend | |||||
| 08 Mar 2024 | 80.29 | 80.64 | 79.93 | 79.97 | 78.59 | 1,179,600 |
| 07 Mar 2024 | 81.09 | 81.58 | 79.70 | 79.97 | 78.59 | 1,332,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.