Principal Financial

PFG
🏛️ usa →
82.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 84.73 85.17 83.30 83.92 1.1M
2022-12-29 84.73 85.84 84.52 85.51 0.8M
2022-12-28 85.22 85.47 84.35 84.40 1.0M
2022-12-27 85.88 86.41 84.82 85.08 0.9M
2022-12-23 84.97 85.70 84.83 85.56 0.7M
2022-12-22 85.53 85.78 83.97 85.08 1.1M
2022-12-21 85.87 86.94 85.69 86.22 1.0M
2022-12-20 84.46 85.56 84.38 84.85 1.3M
2022-12-19 84.96 85.87 83.68 84.31 1.6M
2022-12-16 84.35 85.40 83.51 84.92 5.6M
2022-12-15 87.10 87.11 85.62 86.10 1.5M
2022-12-14 89.80 90.37 87.86 88.17 1.6M
2022-12-13 92.01 92.40 89.63 89.85 1.5M
2022-12-12 88.47 90.47 87.30 90.27 1.3M
2022-12-09 89.12 89.65 87.94 88.07 1.4M
2022-12-08 89.54 90.85 88.72 89.11 1.8M
2022-12-07 89.55 91.69 88.80 90.24 1.5M
2022-12-06 90.20 90.89 88.82 89.79 1.4M
2022-12-05 91.28 91.38 88.60 89.92 1.6M
2022-12-02 89.88 92.31 89.88 92.18 1.5M
2022-12-01 90.46 91.53 89.57 90.92 1.8M
2022-11-30 88.56 90.15 87.64 89.68 4.8M
2022-11-29 89.73 90.42 89.23 89.84 1.5M
2022-11-28 91.54 92.49 89.47 89.54 1.4M
2022-11-25 91.99 92.49 91.64 92.47 0.6M
2022-11-23 91.13 91.95 90.75 91.78 0.7M
2022-11-22 91.66 92.22 91.37 91.71 1.0M
2022-11-21 90.79 91.31 89.72 91.01 1.2M
2022-11-18 90.87 91.55 89.63 90.90 1.6M
2022-11-17 88.83 90.42 88.50 89.81 2.3M
2022-11-16 93.34 93.95 92.36 92.91 1.6M
2022-11-15 94.27 95.20 92.64 93.33 1.4M
2022-11-14 94.30 95.40 93.70 93.74 1.6M
2022-11-11 94.58 96.17 93.70 95.00 2.0M
2022-11-10 91.91 93.82 90.75 93.62 1.8M
2022-11-09 89.61 91.11 89.25 89.47 1.0M
2022-11-08 89.93 91.02 89.20 90.65 1.3M
2022-11-07 90.00 90.39 88.95 90.03 1.3M
2022-11-04 87.89 89.90 87.26 89.88 1.6M
2022-11-03 85.54 87.28 85.19 86.51 1.4M
2022-11-02 88.06 89.27 86.48 86.79 2.1M
2022-11-01 87.46 89.18 87.46 88.32 1.6M
2022-10-31 86.50 88.52 86.43 88.13 2.5M
2022-10-28 83.00 88.31 82.81 88.01 3.6M
2022-10-27 81.48 82.65 81.36 81.84 1.7M
2022-10-26 80.54 81.28 80.33 80.88 1.8M
2022-10-25 79.38 80.36 79.34 80.14 2.2M
2022-10-24 78.91 80.39 78.80 80.03 1.9M
2022-10-21 77.45 79.09 76.55 78.84 6.3M
2022-10-20 78.48 79.60 77.51 77.56 1.8M
2022-10-19 79.12 80.05 78.40 78.77 1.9M
2022-10-18 79.98 80.27 79.14 79.88 1.6M
2022-10-17 78.03 78.62 77.23 78.22 1.6M
2022-10-14 79.15 79.95 76.43 76.61 1.6M
2022-10-13 74.91 78.98 74.09 78.78 2.2M
2022-10-12 75.53 76.57 75.06 76.04 1.5M
2022-10-11 75.26 77.08 75.07 75.71 1.4M
2022-10-10 76.26 77.09 75.44 76.12 2.5M
2022-10-07 76.79 77.33 75.52 76.04 1.7M
2022-10-06 77.91 78.70 77.50 78.32 1.6M
2022-10-05 77.99 78.99 77.64 78.53 1.4M
2022-10-04 76.50 79.13 76.33 79.00 1.6M
2022-10-03 73.07 75.82 71.83 75.55 2.1M
2022-09-30 71.51 73.57 71.27 72.15 2.1M
2022-09-29 72.28 72.46 70.84 71.42 1.7M
2022-09-28 70.88 73.54 70.61 72.91 1.3M
2022-09-27 72.00 72.59 70.72 71.47 1.1M
2022-09-26 71.87 72.89 71.26 71.34 1.5M
2022-09-23 74.12 74.41 71.22 72.41 1.8M
2022-09-22 76.15 76.48 75.27 75.42 1.6M
2022-09-21 77.35 78.13 76.06 76.06 1.6M
2022-09-20 76.82 77.18 76.10 76.84 1.4M
2022-09-19 75.99 77.64 75.83 77.43 1.7M
2022-09-16 76.98 77.22 75.83 77.01 3.4M
2022-09-15 77.75 78.51 76.97 77.47 2.0M
2022-09-14 77.72 78.43 76.89 77.58 1.7M
2022-09-13 78.28 79.69 77.30 77.41 2.4M
2022-09-12 78.62 79.80 78.46 79.78 2.2M
2022-09-09 77.24 78.53 77.24 78.29 2.1M
2022-09-08 75.46 76.92 74.90 76.80 2.5M
2022-09-07 73.55 75.49 73.16 75.31 3.0M
2022-09-06 74.61 74.86 73.31 74.43 1.6M
2022-09-02 75.70 76.26 74.07 74.44 1.3M
2022-09-01 74.75 74.75 73.29 74.68 1.6M
2022-08-31 75.42 75.93 74.72 74.76 1.7M
2022-08-30 75.86 76.03 74.91 75.29 1.9M
2022-08-29 76.09 76.44 75.38 75.71 1.3M
2022-08-26 78.78 79.22 76.56 76.61 1.3M
2022-08-25 77.28 78.60 77.28 78.39 1.4M
2022-08-24 75.72 77.06 75.57 76.99 1.4M
2022-08-23 76.52 77.31 75.88 76.10 2.0M
2022-08-22 76.83 77.23 76.24 76.38 1.2M
2022-08-19 78.89 79.15 77.79 78.15 2.1M
2022-08-18 78.47 79.65 78.07 79.29 1.3M
2022-08-17 78.40 79.29 78.12 78.72 1.7M
2022-08-16 79.00 79.59 78.35 78.98 1.8M
2022-08-15 78.88 79.99 78.77 79.13 1.5M
2022-08-12 78.21 79.54 77.83 79.51 1.6M
2022-08-11 76.69 78.27 76.69 77.49 1.7M
2022-08-10 74.23 76.24 74.10 76.16 2.3M
2022-08-09 71.10 74.77 70.14 73.69 3.0M
2022-08-08 68.71 69.55 68.54 68.79 1.2M
2022-08-05 68.11 68.93 67.74 68.22 0.8M
2022-08-04 68.04 68.71 67.69 67.98 1.2M
2022-08-03 66.88 68.24 66.37 68.05 1.2M
2022-08-02 66.58 67.37 66.09 66.19 1.1M
2022-08-01 66.47 67.21 65.69 67.12 1.3M
2022-07-29 65.07 67.32 65.00 66.94 1.9M
2022-07-28 64.81 65.01 63.48 64.91 0.9M
2022-07-27 64.34 65.40 63.99 64.89 1.1M
2022-07-26 64.47 64.82 63.70 63.93 0.9M
2022-07-25 64.54 64.93 63.92 64.91 1.1M
2022-07-22 64.83 65.27 63.29 63.91 0.9M
2022-07-21 64.14 64.70 63.25 64.67 0.8M
2022-07-20 63.51 64.59 63.00 64.25 1.5M
2022-07-19 63.29 64.38 63.14 63.87 1.4M
2022-07-18 63.61 63.82 62.19 62.53 1.0M
2022-07-15 61.81 62.85 61.07 62.69 1.5M
2022-07-14 62.02 62.28 61.05 61.13 1.6M
2022-07-13 64.82 65.31 62.84 63.49 1.6M
2022-07-12 65.86 66.91 65.45 65.73 1.9M
2022-07-11 66.17 67.04 66.05 66.20 1.2M
2022-07-08 67.02 67.84 66.77 66.92 1.4M
2022-07-07 66.96 67.78 66.86 67.06 1.2M
2022-07-06 65.97 67.05 65.40 66.33 1.6M
2022-07-05 66.80 66.80 64.76 66.57 1.2M
2022-07-01 66.65 67.97 66.33 67.77 1.6M
2022-06-30 66.25 67.56 65.41 66.79 1.3M
2022-06-29 68.10 68.38 67.29 67.33 1.0M
2022-06-28 68.34 69.55 67.83 68.11 1.2M
2022-06-27 65.21 69.05 65.21 67.78 1.7M
2022-06-24 65.82 68.65 65.69 68.55 2.4M
2022-06-23 65.78 65.88 64.22 65.20 1.4M
2022-06-22 64.30 65.94 64.20 65.51 1.4M
2022-06-21 65.16 65.77 64.08 65.48 1.6M
2022-06-17 62.85 64.08 62.42 63.86 4.6M
2022-06-16 63.71 63.78 61.98 62.84 3.0M
2022-06-15 64.82 66.01 63.93 64.96 1.6M
2022-06-14 63.96 64.90 63.38 63.94 1.4M
2022-06-13 64.68 64.90 63.19 63.59 1.4M
2022-06-10 68.93 68.97 66.30 66.33 1.7M
2022-06-09 71.61 72.04 70.29 70.29 1.3M
2022-06-08 71.82 72.36 71.24 71.62 0.8M
2022-06-07 71.29 72.33 70.78 72.20 1.3M
2022-06-06 71.41 72.30 70.84 71.73 1.0M
2022-06-03 71.83 72.03 70.78 70.88 1.2M
2022-06-02 71.72 72.20 70.87 72.19 1.2M
2022-06-01 72.59 72.63 70.06 71.60 1.5M
2022-05-31 72.46 73.57 71.77 72.93 2.7M
2022-05-27 72.39 72.96 71.78 72.94 1.3M
2022-05-26 71.61 72.25 71.26 71.98 1.5M
2022-05-25 70.46 71.41 70.06 70.96 1.8M
2022-05-24 69.94 70.55 68.05 70.34 2.1M
2022-05-23 70.39 70.95 69.56 70.53 1.6M
2022-05-20 70.36 70.79 67.76 69.24 2.4M
2022-05-19 70.37 72.10 69.56 69.75 4.0M
2022-05-18 72.14 72.27 71.24 71.44 2.3M
2022-05-17 71.27 73.20 70.85 72.77 1.8M
2022-05-16 70.23 70.73 69.25 70.08 2.7M
2022-05-13 68.10 70.73 68.04 70.02 2.3M
2022-05-12 68.01 68.32 65.98 67.62 1.8M
2022-05-11 69.11 70.36 67.98 68.07 1.4M
2022-05-10 69.83 70.40 67.54 69.13 1.6M
2022-05-09 69.62 70.36 68.42 68.99 1.8M
2022-05-06 71.49 71.57 69.48 70.26 4.0M
2022-05-05 72.69 73.03 70.52 71.51 2.4M
2022-05-04 69.96 73.52 69.78 73.41 2.3M
2022-05-03 69.08 70.58 68.68 69.86 1.5M
2022-05-02 68.22 68.81 67.36 68.78 1.9M
2022-04-29 69.83 70.74 67.91 68.14 2.2M
2022-04-28 70.40 70.95 69.00 70.64 2.0M
2022-04-27 69.76 70.69 69.19 69.92 1.5M
2022-04-26 70.65 71.84 69.84 69.86 1.8M
2022-04-25 71.94 72.08 69.33 71.85 2.0M
2022-04-22 74.61 74.61 72.23 72.34 1.3M
2022-04-21 76.88 77.22 74.88 75.02 1.0M
2022-04-20 75.51 76.63 75.40 76.21 1.1M
2022-04-19 73.93 75.33 73.93 75.17 1.3M
2022-04-18 73.64 74.40 73.48 73.92 1.0M
2022-04-14 74.03 74.92 73.90 73.95 1.1M
2022-04-13 72.55 74.01 72.51 74.00 1.0M
2022-04-12 73.61 74.81 72.70 72.98 1.2M
2022-04-11 74.42 74.53 73.23 73.30 1.2M
2022-04-08 73.57 74.16 73.08 73.62 1.6M
2022-04-07 73.72 73.74 71.45 73.06 1.6M
2022-04-06 74.03 74.58 73.53 73.97 1.8M
2022-04-05 73.40 75.01 73.24 74.38 1.4M
2022-04-04 73.51 73.82 72.57 73.41 1.2M
2022-04-01 74.21 74.76 73.27 73.89 1.2M
2022-03-31 74.60 75.26 73.40 73.41 2.1M
2022-03-30 74.63 75.26 74.17 74.56 1.1M
2022-03-29 74.17 74.90 73.73 74.59 1.8M
2022-03-28 73.71 73.71 72.72 73.37 2.3M
2022-03-25 71.69 73.62 71.49 73.60 1.1M
2022-03-24 71.07 72.20 70.60 71.85 2.6M
2022-03-23 71.07 71.53 70.52 70.79 1.8M
2022-03-22 70.73 71.95 70.65 70.98 2.2M
2022-03-21 70.77 70.92 69.32 69.84 2.0M
2022-03-18 69.72 70.16 68.72 70.03 3.6M
2022-03-17 69.16 70.18 68.43 70.04 1.4M
2022-03-16 68.18 70.08 68.18 69.56 1.9M
2022-03-15 66.70 67.67 66.35 67.48 2.8M
2022-03-14 66.15 67.31 66.00 66.21 2.0M
2022-03-11 66.34 66.83 64.98 65.06 1.3M
2022-03-10 65.24 66.13 64.80 65.56 0.8M
2022-03-09 65.48 67.25 65.42 66.17 1.1M
2022-03-08 64.62 66.98 64.56 64.89 2.4M
2022-03-07 66.23 66.34 64.35 64.37 1.7M
2022-03-04 67.65 67.74 66.33 67.06 1.3M
2022-03-03 69.68 70.15 67.86 69.01 1.6M
2022-03-02 68.51 70.28 68.12 69.37 2.1M
2022-03-01 69.71 70.15 66.86 67.47 3.2M
2022-02-28 69.73 71.21 69.59 70.64 2.9M
2022-02-25 68.94 71.75 68.92 71.69 3.1M
2022-02-24 67.17 68.82 66.18 68.50 1.8M
2022-02-23 71.70 72.16 69.37 69.56 2.7M
2022-02-22 71.80 72.51 70.50 71.10 1.5M
2022-02-18 72.63 73.45 72.35 72.48 2.2M
2022-02-17 74.80 75.13 72.63 72.82 2.0M
2022-02-16 75.30 76.36 74.94 75.65 1.5M
2022-02-15 75.10 76.09 74.61 75.77 1.3M
2022-02-14 76.17 76.59 73.41 74.19 2.1M
2022-02-11 78.24 78.94 75.64 76.04 2.5M
2022-02-10 79.00 80.36 78.16 78.59 1.7M
2022-02-09 78.69 79.18 78.00 78.95 1.7M
2022-02-08 76.50 78.26 75.33 78.19 3.0M
2022-02-07 74.94 76.26 74.85 74.94 2.0M
2022-02-04 72.62 75.61 72.44 74.77 1.6M
2022-02-03 74.38 74.38 72.59 72.70 1.1M
2022-02-02 74.12 74.85 73.48 74.02 1.3M
2022-02-01 72.80 74.38 72.01 74.18 1.4M
2022-01-31 72.49 73.15 70.75 73.06 2.4M
2022-01-28 71.83 72.18 70.10 72.10 1.2M
2022-01-27 74.18 75.50 71.84 72.41 1.3M
2022-01-26 73.18 74.69 72.04 73.06 1.3M
2022-01-25 71.20 73.06 69.33 72.62 1.5M
2022-01-24 70.65 72.39 68.49 72.16 2.0M
2022-01-21 73.12 73.83 71.66 72.00 1.7M
2022-01-20 74.71 75.68 73.50 73.64 1.7M
2022-01-19 76.02 76.02 74.43 74.59 0.9M
2022-01-18 76.69 76.83 75.16 75.80 1.3M
2022-01-14 75.39 76.89 74.96 76.82 0.8M
2022-01-13 77.22 77.52 76.23 76.58 0.9M
2022-01-12 77.11 77.68 76.07 76.52 0.9M
2022-01-11 76.33 76.94 75.50 76.82 0.8M
2022-01-10 76.79 76.84 75.09 75.81 1.4M
2022-01-07 75.49 76.74 74.92 76.26 1.5M
2022-01-06 75.22 75.40 74.00 75.02 1.4M
2022-01-05 75.71 76.42 74.02 74.22 1.6M
2022-01-04 74.11 75.92 74.07 75.62 1.2M
2022-01-03 72.63 74.09 72.46 73.21 1.0M