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
2023-12-29 79.32 79.45 78.48 78.67 0.8M
2023-12-28 79.10 79.65 78.85 79.25 0.7M
2023-12-27 79.11 79.47 78.69 79.20 0.7M
2023-12-26 78.81 79.54 78.67 79.28 0.5M
2023-12-22 79.08 79.64 78.54 78.90 1.1M
2023-12-21 78.67 78.97 77.75 78.71 0.9M
2023-12-20 79.13 80.00 78.34 78.36 1.3M
2023-12-19 78.03 79.61 77.78 79.48 1.6M
2023-12-18 78.97 78.97 77.75 77.79 0.9M
2023-12-15 79.20 79.29 78.33 78.45 2.9M
2023-12-14 79.13 80.25 79.10 79.58 1.3M
2023-12-13 76.47 78.39 76.18 78.08 1.1M
2023-12-12 76.02 76.39 75.67 76.31 0.7M
2023-12-11 75.23 76.29 75.23 75.98 0.8M
2023-12-08 74.55 75.45 74.55 75.15 0.7M
2023-12-07 74.78 74.95 74.37 74.65 1.1M
2023-12-06 75.08 75.91 74.39 74.60 0.9M
2023-12-05 74.75 75.07 74.24 74.57 1.2M
2023-12-04 74.11 75.25 73.98 75.10 1.2M
2023-12-01 73.80 74.83 73.68 74.53 1.1M
2023-11-30 73.71 74.54 73.22 73.83 3.3M
2023-11-29 72.65 75.06 72.61 74.17 2.0M
2023-11-28 71.90 72.35 71.39 72.30 1.1M
2023-11-27 72.23 72.28 71.52 72.10 1.3M
2023-11-24 72.41 72.89 72.16 72.65 0.4M
2023-11-22 72.54 72.54 71.87 72.25 0.9M
2023-11-21 72.33 72.73 72.11 72.21 1.2M
2023-11-20 72.11 72.74 71.39 72.59 1.0M
2023-11-17 72.12 72.69 71.88 72.54 1.2M
2023-11-16 71.84 72.27 71.37 71.48 1.3M
2023-11-15 71.56 72.81 71.56 71.67 1.1M
2023-11-14 70.28 71.91 70.22 71.62 1.4M
2023-11-13 69.14 69.71 68.97 69.24 1.2M
2023-11-10 69.19 69.66 68.69 69.57 1.0M
2023-11-09 69.48 69.80 68.81 68.90 1.0M
2023-11-08 69.62 69.73 68.94 69.06 1.0M
2023-11-07 70.25 70.39 68.93 69.44 1.1M
2023-11-06 71.68 71.68 69.98 70.47 1.0M
2023-11-03 71.29 72.32 71.04 71.69 1.9M
2023-11-02 68.09 70.60 67.79 70.53 3.8M
2023-11-01 67.81 68.12 66.71 67.26 3.2M
2023-10-31 67.71 68.52 67.06 67.68 1.6M
2023-10-30 68.24 69.02 66.77 67.75 1.5M
2023-10-27 72.29 73.20 66.73 67.67 2.7M
2023-10-26 66.88 68.75 66.88 68.35 2.1M
2023-10-25 66.56 67.14 66.21 66.88 1.6M
2023-10-24 67.53 68.12 66.72 67.06 1.8M
2023-10-23 67.73 68.29 67.39 67.45 0.8M
2023-10-20 69.54 69.68 67.59 68.07 1.1M
2023-10-19 70.42 71.07 69.44 69.51 0.8M
2023-10-18 71.82 71.94 70.41 70.61 1.0M
2023-10-17 70.93 72.92 70.67 72.45 1.0M
2023-10-16 70.41 71.79 70.22 71.20 0.9M
2023-10-13 70.49 70.90 69.41 69.76 0.8M
2023-10-12 70.66 70.66 69.35 69.91 0.7M
2023-10-11 70.40 70.98 69.67 70.65 0.8M
2023-10-10 70.11 70.88 70.04 70.41 0.9M
2023-10-09 69.09 70.10 68.82 69.74 0.9M
2023-10-06 68.57 70.37 68.31 69.89 1.0M
2023-10-05 68.04 69.27 67.68 69.06 1.0M
2023-10-04 68.14 68.43 67.12 68.37 1.2M
2023-10-03 69.70 69.83 67.44 68.05 1.6M
2023-10-02 71.84 71.84 69.92 70.21 1.8M
2023-09-29 72.76 73.68 71.82 72.07 1.5M
2023-09-28 71.99 73.11 71.99 72.66 0.9M
2023-09-27 72.91 72.94 71.59 72.00 0.9M
2023-09-26 74.19 74.56 72.67 72.75 0.9M
2023-09-25 74.19 75.00 74.09 74.92 0.5M
2023-09-22 75.32 75.53 74.50 74.51 0.6M
2023-09-21 76.65 76.72 75.29 75.31 0.8M
2023-09-20 77.73 78.09 76.99 77.03 0.7M
2023-09-19 76.85 77.47 76.71 77.28 0.7M
2023-09-18 77.10 77.10 75.95 76.94 0.7M
2023-09-15 76.44 77.45 76.36 76.95 2.4M
2023-09-14 76.37 77.09 76.37 76.90 0.9M
2023-09-13 76.43 76.56 75.13 75.57 0.9M
2023-09-12 75.27 76.53 74.87 76.03 0.9M
2023-09-11 75.75 76.34 75.05 75.27 0.9M
2023-09-08 74.69 75.68 74.61 75.38 0.9M
2023-09-07 76.00 76.21 74.49 74.68 1.7M
2023-09-06 76.00 76.69 75.58 76.19 0.8M
2023-09-05 78.06 78.33 76.98 77.07 1.0M
2023-09-01 78.12 78.69 77.89 78.43 1.0M
2023-08-31 77.92 78.28 77.60 77.71 1.1M
2023-08-30 77.60 78.37 77.60 77.78 0.7M
2023-08-29 76.52 77.76 76.09 77.55 0.8M
2023-08-28 76.43 77.35 76.00 76.31 0.7M
2023-08-25 76.40 76.85 75.64 76.33 0.6M
2023-08-24 75.65 77.32 75.65 76.25 0.6M
2023-08-23 74.74 75.91 74.44 75.90 0.5M
2023-08-22 76.00 76.34 74.60 74.69 0.6M
2023-08-21 76.83 76.93 75.48 75.90 0.6M
2023-08-18 76.09 76.79 76.07 76.47 0.6M
2023-08-17 77.37 77.66 76.46 76.62 1.0M
2023-08-16 76.28 77.54 76.28 77.06 1.0M
2023-08-15 76.70 77.14 76.34 76.48 1.2M
2023-08-14 77.69 77.81 76.88 77.71 0.8M
2023-08-11 76.90 78.00 76.90 77.97 0.6M
2023-08-10 78.52 78.72 77.20 77.34 1.1M
2023-08-09 79.01 79.01 77.79 77.92 0.8M
2023-08-08 78.16 79.21 77.77 79.01 0.8M
2023-08-07 79.05 79.97 78.87 79.79 0.7M
2023-08-04 79.24 79.60 78.34 78.57 1.0M
2023-08-03 77.85 79.84 77.85 79.36 0.9M
2023-08-02 78.10 78.55 77.50 78.44 1.2M
2023-08-01 79.66 79.91 78.81 79.09 1.4M
2023-07-31 79.63 80.48 79.33 79.87 1.2M
2023-07-28 81.12 81.12 77.27 79.50 2.8M
2023-07-27 84.26 84.65 83.20 83.20 1.3M
2023-07-26 82.72 84.48 82.72 84.10 1.0M
2023-07-25 83.70 84.04 82.84 82.86 1.1M
2023-07-24 83.39 84.45 83.28 83.71 1.0M
2023-07-21 83.76 84.14 82.82 83.66 1.5M
2023-07-20 82.90 83.77 82.50 83.53 1.0M
2023-07-19 81.28 82.70 80.82 82.51 1.2M
2023-07-18 80.28 82.00 80.28 81.47 0.8M
2023-07-17 78.69 80.87 78.48 80.57 0.7M
2023-07-14 80.09 80.09 78.78 79.14 1.4M
2023-07-13 78.84 80.01 78.57 79.90 1.3M
2023-07-12 79.25 79.40 78.03 78.60 1.3M
2023-07-11 77.00 78.57 76.89 78.31 0.9M
2023-07-10 76.39 77.16 76.09 76.68 0.8M
2023-07-07 75.41 77.44 75.37 76.62 1.5M
2023-07-06 74.66 75.28 74.11 75.20 1.2M
2023-07-05 75.75 76.10 74.70 75.75 0.9M
2023-07-03 75.86 76.91 75.64 76.59 0.6M
2023-06-30 76.12 76.66 75.61 75.84 0.9M
2023-06-29 74.10 75.65 73.95 75.61 0.9M
2023-06-28 74.10 74.46 73.38 74.10 0.8M
2023-06-27 73.14 74.72 72.83 74.49 0.8M
2023-06-26 72.19 73.54 72.19 73.06 0.8M
2023-06-23 72.90 72.90 71.93 72.40 1.5M
2023-06-22 73.04 73.05 71.98 72.52 0.8M
2023-06-21 72.71 73.77 72.37 73.14 2.1M
2023-06-20 73.73 73.96 72.15 73.00 1.2M
2023-06-16 75.10 75.29 73.84 74.78 3.1M
2023-06-15 71.78 74.13 71.49 74.10 1.3M
2023-06-14 74.03 74.49 72.10 72.35 1.0M
2023-06-13 71.63 73.67 71.37 73.36 1.2M
2023-06-12 71.03 71.95 70.86 71.45 0.8M
2023-06-09 71.53 71.66 70.78 71.39 1.0M
2023-06-08 70.91 71.46 70.34 70.83 1.0M
2023-06-07 70.24 71.50 69.71 71.27 0.8M
2023-06-06 68.38 70.26 68.25 70.03 1.0M
2023-06-05 69.39 69.44 67.88 68.39 1.2M
2023-06-02 68.10 69.86 67.72 69.47 1.3M
2023-06-01 66.03 67.05 65.30 66.98 1.5M
2023-05-31 67.15 67.36 65.17 65.46 3.5M
2023-05-30 68.15 68.49 67.22 68.43 1.5M
2023-05-26 68.21 68.70 67.87 68.17 1.1M
2023-05-25 68.21 68.59 67.38 68.01 1.4M
2023-05-24 70.12 70.23 68.24 68.51 1.0M
2023-05-23 70.17 71.33 70.12 70.49 1.0M
2023-05-22 69.59 70.42 68.83 70.18 1.2M
2023-05-19 70.17 70.36 68.83 69.42 1.0M
2023-05-18 68.88 70.01 68.43 69.86 1.2M
2023-05-17 68.14 69.93 67.90 69.39 1.1M
2023-05-16 68.75 68.77 67.11 67.26 1.0M
2023-05-15 67.77 68.79 67.50 68.75 1.1M
2023-05-12 69.39 69.65 67.03 67.49 1.7M
2023-05-11 68.51 69.32 68.25 68.72 1.9M
2023-05-10 71.10 71.13 69.52 70.06 1.0M
2023-05-09 70.44 71.08 70.24 70.51 1.6M
2023-05-08 72.28 72.60 71.19 71.40 0.8M
2023-05-05 70.85 71.91 70.49 71.51 1.2M
2023-05-04 69.11 69.37 66.79 69.29 2.0M
2023-05-03 71.54 72.36 70.03 70.07 1.4M
2023-05-02 73.30 73.30 69.99 71.29 1.6M
2023-05-01 73.46 74.93 73.05 73.98 2.0M
2023-04-28 70.81 74.79 70.00 74.69 1.7M
2023-04-27 73.03 74.78 72.88 74.66 1.2M
2023-04-26 72.85 74.00 72.58 72.98 1.3M
2023-04-25 74.81 74.99 73.06 73.16 1.3M
2023-04-24 75.27 75.89 75.15 75.74 1.0M
2023-04-21 75.82 75.82 74.22 75.15 6.5M
2023-04-20 76.36 76.59 75.58 75.99 1.7M
2023-04-19 77.26 77.49 76.40 77.11 1.5M
2023-04-18 77.20 77.31 76.61 76.98 1.4M
2023-04-17 75.57 77.15 75.02 77.07 1.4M
2023-04-14 75.84 76.35 75.00 75.89 1.3M
2023-04-13 74.97 75.57 74.27 75.07 1.5M
2023-04-12 76.21 76.26 74.94 75.33 0.8M
2023-04-11 74.64 75.88 73.39 75.56 0.9M
2023-04-10 73.55 74.57 73.25 74.28 1.2M
2023-04-06 73.24 74.25 73.18 73.42 1.4M
2023-04-05 71.60 73.12 71.05 73.07 2.0M
2023-04-04 74.20 74.40 71.79 72.40 1.8M
2023-04-03 74.37 74.72 73.08 73.64 2.4M
2023-03-31 74.13 74.66 73.10 74.32 2.4M
2023-03-30 74.22 74.96 73.59 74.14 1.3M
2023-03-29 73.36 73.47 72.26 73.34 0.9M
2023-03-28 71.92 72.59 71.52 72.31 0.9M
2023-03-27 73.33 73.33 71.69 72.33 1.2M
2023-03-24 69.96 71.60 68.94 71.59 1.9M
2023-03-23 72.38 73.89 70.93 71.26 2.2M
2023-03-22 75.07 75.48 72.34 72.37 1.3M
2023-03-21 74.75 75.66 74.68 75.14 3.7M
2023-03-20 70.52 73.20 70.48 72.94 3.3M
2023-03-17 71.81 71.81 69.60 69.99 14.7M
2023-03-16 68.51 72.77 67.87 72.56 2.8M
2023-03-15 69.38 71.23 68.82 69.69 3.0M
2023-03-14 75.03 75.14 72.59 73.37 2.6M
2023-03-13 73.90 74.26 71.55 72.13 3.4M
2023-03-10 77.46 79.46 76.13 77.01 2.2M
2023-03-09 82.95 83.16 78.68 78.91 1.8M
2023-03-08 84.38 84.61 82.75 83.23 1.5M
2023-03-07 85.45 86.01 83.82 84.33 1.4M
2023-03-06 87.18 87.35 85.50 85.70 1.7M
2023-03-03 86.09 87.65 85.53 87.56 1.7M
2023-03-02 88.76 89.15 82.10 86.18 4.9M
2023-03-01 88.70 91.57 88.59 91.23 2.2M
2023-02-28 88.91 90.27 88.79 89.56 1.6M
2023-02-27 89.48 89.79 88.56 88.68 0.8M
2023-02-24 88.19 90.79 87.36 88.89 0.9M
2023-02-23 88.46 89.54 87.72 88.95 0.8M
2023-02-22 87.49 88.53 87.36 88.15 1.2M
2023-02-21 90.27 90.28 87.30 87.78 1.2M
2023-02-17 91.32 91.44 90.51 91.03 1.1M
2023-02-16 91.18 92.07 90.91 91.38 0.8M
2023-02-15 91.66 92.02 91.17 92.01 0.9M
2023-02-14 92.96 93.15 91.11 91.98 0.8M
2023-02-13 90.39 93.01 90.17 93.00 1.0M
2023-02-10 89.44 90.57 88.97 90.38 1.2M
2023-02-09 91.84 92.19 89.58 89.65 1.4M
2023-02-08 92.19 93.87 90.70 91.13 1.8M
2023-02-07 91.44 92.95 90.70 92.75 1.1M
2023-02-06 91.71 92.19 90.66 91.56 1.4M
2023-02-03 92.30 93.44 91.73 92.31 1.5M
2023-02-02 92.51 93.11 90.81 92.87 2.1M
2023-02-01 92.64 93.19 90.07 92.08 2.0M
2023-01-31 92.20 92.95 87.04 92.55 5.0M
2023-01-30 92.46 93.73 92.37 93.39 2.5M
2023-01-27 91.98 93.36 91.94 93.05 1.9M
2023-01-26 91.05 92.28 90.62 92.26 1.4M
2023-01-25 88.92 90.76 88.70 90.69 1.1M
2023-01-24 89.18 90.07 88.04 89.77 0.8M
2023-01-23 88.02 89.74 88.02 89.34 0.9M
2023-01-20 87.34 88.13 86.69 87.96 1.4M
2023-01-19 86.33 87.59 85.98 86.91 1.7M
2023-01-18 89.69 89.95 87.31 87.41 1.2M
2023-01-17 89.53 89.92 88.50 89.34 1.1M
2023-01-13 87.71 89.64 87.08 89.32 1.1M
2023-01-12 89.35 89.54 88.21 88.36 1.2M
2023-01-11 88.20 90.74 88.12 89.25 2.2M
2023-01-10 86.89 87.73 86.20 87.62 1.1M
2023-01-09 87.56 88.21 86.48 86.87 1.7M
2023-01-06 85.24 87.63 84.78 87.46 1.6M
2023-01-05 84.79 84.95 84.00 84.39 1.8M
2023-01-04 84.27 85.14 84.18 85.01 1.7M
2023-01-03 84.25 85.00 83.30 83.77 1.7M