Principal Financial Group Inc Historical Stock Prices

PFG 
$53.27
*  
0.91
1.68%
Get PFG Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  54.08  54.305  53.18  53.27 755,553
11/28/2014 54 54.305 53.18 53.27 755,553
11/26/2014 54.25 54.25 53.68 54.18 753,338
11/25/2014 54 54.17 53.73 54.08 931,095
11/24/2014 53.71 53.94 53.41 53.92 615,296
11/21/2014 53.77 53.93 53.23 53.44 1,078,790
11/20/2014 52.49 53.18 52.27 53.04 614,577
11/19/2014 52.99 53.03 52.31 52.94 1,080,051
11/18/2014 52.93 53.39 52.8 53.08 697,922
11/17/2014 52.7 52.9049 52.4831 52.83 654,031
11/14/2014 53.25 53.45 52.65 52.86 862,675
11/13/2014 53.38 53.62 52.92 53.25 654,082
11/12/2014 52.99 53.57 52.92 53.38 877,856
11/11/2014 53.26 53.5 53.24 53.4 844,918
11/10/2014 52.86 53.26 52.57 53.26 760,330
11/07/2014 52.36 52.84 52.02 52.82 1,625,570
11/06/2014 52.55 52.61 51.972 52.4 1,444,206
11/05/2014 52.77 52.89 52.27 52.83 1,110,275
11/04/2014 51.86 52.3 51.73 52.24 1,103,434
11/03/2014 52.23 52.4 51.69 52 1,806,329
10/31/2014 52.64 52.85 52.04 52.37 2,444,622
10/30/2014 51.05 52 50.07 51.73 1,247,371
10/29/2014 51.09 51.53 50.93 51.37 1,429,010
10/28/2014 50.62 51.2 50.5 51.19 954,003
10/27/2014 50.18 50.59 49.93 50.36 1,145,321
10/24/2014 50.16 50.62 49.3 50.35 1,959,950
10/23/2014 50.53 50.975 50.31 50.6 1,690,779
10/22/2014 50.87 50.889 49.83 49.84 1,314,332
10/21/2014 49.6 50.66 49.5105 50.63 1,662,755
10/20/2014 48.77 49.24 48.48 49.17 1,626,535
10/17/2014 48.91 49.665 48.65 49.36 1,845,504
10/16/2014 47.01 48.58 46.85 48.13 2,464,263
10/15/2014 47.91 48.1 46.49 47.88 2,537,967
10/14/2014 48.77 49.47 48.68 48.79 1,529,544
10/13/2014 49.46 49.87 48.47 48.49 1,751,382
10/10/2014 50.04 50.59 49.33 49.34 1,491,870
10/09/2014 51.37 51.43 49.87 50.05 1,683,170
10/08/2014 50.47 51.57 50.07 51.5 1,597,598
10/07/2014 50.98 51.21 50.32 50.34 1,258,374
10/06/2014 51.92 51.92 51.2 51.46 1,059,435
10/03/2014 51.28 51.68 51.18 51.49 1,092,122
10/02/2014 50.58 51.11 50.06 50.8 1,478,702
10/01/2014 52.39 52.39 50.585 50.69 2,736,359
09/30/2014 53.21 53.3 52.46 52.47 1,135,167
09/29/2014 52.62 53.425 52.53 53 799,950
09/26/2014 53.09 53.645 52.98 53.4 767,821
09/25/2014 53.93 54.1 53.05 53.05 939,460
09/24/2014 53.55 54.3 53.45 54.29 801,148
09/23/2014 53.8 54.07 53.33 53.52 852,190
09/22/2014 54.16 54.47 53.9 53.97 603,224
09/19/2014 54.89 55 54.24 54.44 1,491,378
09/18/2014 54.13 54.77 54.13 54.61 851,568
09/17/2014 53.92 54.49 53.42 53.87 894,460
09/16/2014 53.41 54.05 53.37 53.72 863,877
09/15/2014 53.93 53.93 53.39 53.56 753,044
09/12/2014 54.03 54.64 53.71 54.04 1,030,412
09/11/2014 53.46 53.99 53.36 53.96 676,136
09/10/2014 53.66 54.3201 53.575 53.86 1,004,754
09/09/2014 54.09 54.16 53.485 53.51 845,859
09/08/2014 54.26 54.69 53.98 54.21 821,781
09/05/2014 53.97 54.39 53.705 54.37 1,026,278
09/04/2014 54.38 54.56 53.92 54.18 1,066,116
09/03/2014 54.82 55.07 54.325 54.62 1,394,040
09/02/2014 54.59 54.79 54.19 54.55 1,114,794
08/29/2014 54.15 54.54 54.09 54.29 709,376
08/28/2014 53.92 54.35 53.68 53.93 970,902
08/27/2014 54.15 54.45 53.93 54.36 974,389
08/26/2014 53.45 54.17 53.44 54.07 1,165,427
08/25/2014 53.23 53.65 53.03 53.44 1,159,036
08/22/2014 53.29 53.48 52.81 52.92 1,297,557
08/21/2014 52.61 53.52 52.28 53.47 1,465,028
08/20/2014 52.05 52.72 51.96 52.58 827,247
08/19/2014 52 52.57 51.88 52.24 877,812
08/18/2014 51.49 52.13 51.4 52 822,230
08/15/2014 51.58 51.69 50.44 51.07 1,140,900
08/14/2014 51.11 51.52 51.09 51.4 508,196
08/13/2014 50.99 51.353 50.93 51.12 762,372
08/12/2014 50.46 50.8375 50.33 50.81 914,425
08/11/2014 50.35 50.72 50.26 50.48 786,152
08/08/2014 49.7 50.2 49.38 50.2 768,666
08/07/2014 50.45 50.71 49.32 49.5 1,109,416
08/06/2014 49.16 50.47 48.82 50.2 2,150,383
08/05/2014 49.26 49.65 49.1 49.38 1,717,561
08/04/2014 49.4 49.725 48.97 49.58 1,197,209
08/01/2014 49.48 49.79 48.83 49.17 1,417,971
07/31/2014 50.83 51.03 49.68 49.68 1,335,735
07/30/2014 51.14 51.42 50.65 51.21 954,826
07/29/2014 51.57 51.76 50.96 50.96 813,036
07/28/2014 51.65 51.82 51.01 51.57 1,226,858
07/25/2014 51.86 52.51 51.47 51.79 1,238,862
07/24/2014 51.97 51.97 51.46 51.78 1,028,537
07/23/2014 51.97 51.97 51.45 51.71 707,714
07/22/2014 51.88 51.98 51.6 51.88 977,474
07/21/2014 51.57 51.88 51.32 51.61 857,393
07/18/2014 51.13 51.94 50.96 51.87 1,236,156
07/17/2014 51.6 52.08 50.94 51.09 1,049,254
07/16/2014 52 52.08 51.68 51.85 826,408
07/15/2014 51.74 52.03 51.38 51.74 1,032,071
07/14/2014 51.88 52.17 51.59 51.64 1,110,124
07/11/2014 51.04 51.47 50.86 51.45 1,009,186
07/10/2014 50.77 51.32 50.45 51.22 1,401,978
07/09/2014 51.6 51.97 51.3 51.51 1,285,240
07/08/2014 51.32 51.55 51.1 51.4 1,593,115
07/07/2014 51.32 51.51 51.11 51.45 1,053,601
07/03/2014 51.11 51.64 51.085 51.54 536,349
07/02/2014 50.96 51.19 50.68 50.86 906,377
07/01/2014 50.5 51.23 50.5 50.97 981,443
06/30/2014 50.25 50.74 50.07 50.48 1,065,090
06/27/2014 50.11 50.49 50 50.27 748,390
06/26/2014 50.22 50.42 49.65 50.37 1,225,902
06/25/2014 49.8 50.31 49.68 50.29 816,498
06/24/2014 50.21 50.52 49.97 50.01 941,491
06/23/2014 50.28 50.52 50.11 50.32 607,942
06/20/2014 49.85 50.7001 49.85 50.37 1,607,103
06/19/2014 49.82 49.965 49.505 49.96 924,385
06/18/2014 49.24 49.9 48.95 49.88 1,247,429
06/17/2014 48.67 49.37 48.67 49.3 1,062,821
06/16/2014 48.67 48.88 48.42 48.74 793,781
06/13/2014 48.7 48.88 48.45 48.75 885,964
06/12/2014 48.83 49 48.38 48.68 863,165
06/11/2014 49.14 49.32 48.76 48.83 840,447
06/10/2014 49.3 49.58 49.24 49.51 953,781
06/09/2014 49.23 49.595 48.96 49.37 1,850,459
06/06/2014 48.22 48.94 48.18 48.88 1,115,976
06/05/2014 48.16 48.255 47.49 48.18 1,402,339
06/04/2014 47.22 48.22 47.22 48.19 1,496,763
06/03/2014 47.12 47.56 47.03 47.32 872,873
06/02/2014 46.87 47.3 46.57 47.28 838,295
05/30/2014 46.51 46.92 46.4494 46.77 930,626
05/29/2014 46.73 47 46.305 46.63 690,893
05/28/2014 46.73 46.8463 46.4 46.63 868,605
05/27/2014 46.64 46.92 46.55 46.8 939,604
05/23/2014 46.43 46.67 46.29 46.46 610,716
05/22/2014 46.06 46.67 45.9401 46.41 1,003,653
05/21/2014 45.71 46.145 45.63 46.12 766,653
05/20/2014 45.75 45.75 44.94 45.4 1,174,833
05/19/2014 45.35 45.8 45.35 45.78 795,968
05/16/2014 45.21 45.54 44.875 45.5 1,180,788
05/15/2014 46.2 46.28 44.66 45.25 2,049,857
05/14/2014 47.48 47.52 46.42 46.55 823,148
05/13/2014 47.815 47.87 47.38 47.45 1,026,720
05/12/2014 46.9 47.785 46.61 47.73 1,480,417
05/09/2014 46.66 46.66 45.99 46.58 896,132
05/08/2014 46.43 47.15 46.32 46.78 1,437,079
05/07/2014 45.83 46.4 45.43 46.38 1,570,164
05/06/2014 46.13 46.22 45.57 45.59 1,251,147
05/05/2014 46.31 46.51 45.77 46.3 1,351,888
05/02/2014 46.45 47.0434 46.4 46.65 1,307,499
05/01/2014 46.72 46.94 46.29 46.5 1,100,490
04/30/2014 46.51 46.9 46.07 46.84 1,907,903
04/29/2014 46.32 46.68 46.26 46.56 1,264,250
04/28/2014 46.97 47 45.64 46.13 1,801,976
04/25/2014 46.64 47.84 45.3 46.29 3,319,689
04/24/2014 45.36 45.63 44.44 44.79 1,464,804
04/23/2014 45.32 45.61 45.01 45.16 1,401,456
04/22/2014 45 45.41 44.87 45.31 1,614,944
04/21/2014 45.09 45.26 44.84 45 1,052,902
04/17/2014 44.82 45.6 42.9 45.2 1,290,807
04/16/2014 44.68 44.91 44.25 44.89 1,065,531
04/15/2014 44.02 44.63 43.399 44.23 1,548,743
04/14/2014 44.27 44.44 43.56 44.05 1,553,029
04/11/2014 43.99 44.25 43.25 43.28 1,850,803
04/10/2014 45.92 46 44.31 44.31 1,343,724
04/09/2014 45.51 46.02 45.05 45.98 909,397
04/08/2014 45.32 45.68 45.01 45.27 1,315,606
04/07/2014 46.48 46.6 45.41 45.5 1,942,596
04/04/2014 47.62 47.8 46.65 46.67 2,090,030
04/03/2014 47.47 47.49 46.71 47.26 1,321,666
04/02/2014 46.84 47.47 46.78 47.44 1,577,086
04/01/2014 46.34 46.9901 46.24 46.87 1,523,549
03/31/2014 46.04 46.365 45.81 45.99 1,764,136
03/28/2014 45.53 46.38 45.36 45.81 1,330,782
03/27/2014 46.58 46.66 45.22 45.29 2,229,421
03/26/2014 47.03 47.36 46.5 46.67 2,190,506
03/25/2014 47.01 47.21 46.19 46.62 1,406,572
03/24/2014 47.48 47.72 46.77 46.93 2,086,195
03/21/2014 46.46 47.1 46.225 46.42 2,010,840
03/20/2014 45.9 46.47 45.79 46.03 1,783,892
03/19/2014 46.13 46.31 45.66 45.99 908,469
03/18/2014 45.85 46.165 45.78 46.13 947,178
03/17/2014 45.82 46.12 45.56 45.69 1,020,475
03/14/2014 45.68 46.02 45.29 45.37 1,429,803
03/13/2014 46.61 46.8 45.7 45.8 959,049
03/12/2014 46.29 46.47 46.02 46.47 1,298,297
03/11/2014 47.31 47.38 46.57 46.72 926,849
03/10/2014 47.27 47.27 46.59 47.19 1,137,436
03/07/2014 47.04 47.74 47.01 47.28 1,654,003
03/06/2014 46.4 46.98 46.09 46.69 1,181,103
03/05/2014 46.27 46.615 46.17 46.44 1,525,583
03/04/2014 45.43 46.46 45.43 46.37 1,416,125
03/03/2014 44.78 44.99 44.4 44.8 1,060,801
02/28/2014 45.26 46.045 45 45.35 1,675,265
02/27/2014 44.36 44.785 44.17 44.66 575,157
02/26/2014 44.49 44.67 44.11 44.4 953,021
02/25/2014 44.79 44.879 44.22 44.38 1,040,036
02/24/2014 44.51 45.22 44.51 44.88 1,085,186
02/21/2014 44.1 44.71 44.02 44.48 1,411,424
02/20/2014 44.23 44.37 43.69 44.09 967,836
02/19/2014 44.5 45.1 44.14 44.2 1,249,940
02/18/2014 44.53 44.83 44.31 44.79 1,102,765
02/14/2014 44.34 44.715 44.12 44.54 1,213,758
02/13/2014 43.5 44.49 43.26 44.46 1,892,812
02/12/2014 43.78 44.1925 43.65 43.96 979,102
02/11/2014 43.06 43.87 42.98 43.73 1,492,185
02/10/2014 43.5 43.51 42.76 43.05 1,216,908
02/07/2014 43.13 43.54 42.85 43.49 1,383,861
02/06/2014 42.47 42.76 42.17 42.74 1,285,902
02/05/2014 42.16 42.5 41.62 42.38 1,380,051
02/04/2014 42 42.48 41.2 42.26 2,696,608
02/03/2014 43.62 43.6897 41.55 41.71 2,125,578
01/31/2014 43.29 44.12 43.25 43.57 1,207,698
01/30/2014 43.71 44.39 43.71 44.3 1,018,650
01/29/2014 43.58 43.99 43.21 43.37 1,720,999
01/28/2014 43.94 44.37 43.94 44.3 1,176,407
01/27/2014 44 44.36 43.53 43.78 2,171,879
01/24/2014 45.45 45.57 43.97 43.97 1,812,749
01/23/2014 46.77 46.86 45.46 45.68 1,640,989
01/22/2014 47.55 47.645 47.01 47.23 1,315,900
01/21/2014 47.74 47.955 47.19 47.33 1,465,409
01/17/2014 47.81 48.05 47.41 47.44 1,380,017
01/16/2014 48.13 48.275 47.76 47.94 1,144,957
01/15/2014 48.36 48.39 48.08 48.22 1,988,396
01/14/2014 47.83 48.35 47.64 48.35 1,227,694
01/13/2014 49 49.3 47.64 47.72 1,611,148
01/10/2014 49.84 49.84 49.17 49.56 815,344
01/09/2014 49.47 49.83 49.19 49.79 1,178,255
01/08/2014 49.08 49.28 48.85 49.13 1,215,103
01/07/2014 49.16 49.54 48.92 49.04 1,271,656
01/06/2014 49.09 49.295 48.67 49.01 1,104,121
01/03/2014 48.84 49.13 48.72 48.96 771,002
01/02/2014 48.96 49.1 48.35 48.62 1,014,181
12/31/2013 49.35 49.47 49.04 49.31 815,805
12/30/2013 49.39 49.435 49.04 49.16 1,173,970
12/27/2013 49.66 49.78 49.25 49.38 626,608
12/26/2013 49.43 49.67 49.13 49.56 630,658
12/24/2013 49.08 49.45 48.86 49.4 336,026
12/23/2013 49.02 49.33 48.95 49.23 840,268
12/20/2013 48.04 48.99 48 48.75 1,991,387
12/19/2013 48.28 48.4 47.99 48.2 2,402,960
12/18/2013 47.91 48.48 47.28 48.47 2,643,370
12/17/2013 48.06 48.12 47.28 47.61 2,438,662
12/16/2013 48.42 48.49 48.04 48.1 1,567,631
12/13/2013 48.36 48.51 47.96 48.08 1,307,580
12/12/2013 48.4 48.8 48.23 48.32 949,272
12/11/2013 49.14 49.18 48.345 48.43 919,937
12/10/2013 49.17 49.44 48.96 49.22 924,615
12/09/2013 49.54 49.95 49.36 49.39 985,287
12/06/2013 49.73 49.92 49.39 49.46 2,242,556
12/05/2013 49.09 49.49 48.87 49.17 1,177,658
12/04/2013 49.54 49.89 48.93 49.48 1,718,589
12/03/2013 50.17 50.17 49.2 49.7 1,545,173
12/02/2013 50.86 50.91 50.18 50.29 1,337,069
11/29/2013 50.81 50.97 50.44 50.63 838,136
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?