Principal Financial Group Inc Common Stockのデータ

Principal Financial Group Inc Common Stockの基本情報

名前 Principal Financial Group Inc Common Stock
ティッカー PFG
国 United States
上場年 2001.0
セクター Finance

Principal Financial Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.86 53.9 54.58 54.49 1077200.0 54.49
2021-02-12 54.66 53.61 53.97 54.13 1126400.0 54.13
2021-02-11 54.78 53.54 54.4 54.05 1094100.0 54.05
2021-02-10 54.84 53.82 54.84 54.22 1167600.0 54.22
2021-02-09 54.62 53.71 54.05 54.4 1236800.0 54.4
2021-02-08 54.09 52.78 52.78 54.06 1159800.0 54.06
2021-02-05 53.3 52.48 53.2 52.61 1281100.0 52.61
2021-02-04 52.99 51.18 51.3 52.82 1460500.0 52.82
2021-02-03 51.2 50.39 50.61 51.15 1043000.0 51.15
2021-02-02 51.32 50.25 50.57 50.59 1266300.0 50.59
2021-02-01 50.21 49.17 49.66 50.13 1805700.0 50.13
2021-01-29 51.48 48.88 50.76 49.27 3090400.0 49.27
2021-01-28 53.12 51.87 52.02 52.55 1713100.0 52.55
2021-01-27 51.65 50.86 51.41 51.21 1740800.0 51.21
2021-01-26 53.57 52.34 53.47 52.37 804400.0 52.37
2021-01-25 53.52 52.39 52.47 53.04 1381300.0 53.04
2021-01-22 53.7 52.55 52.9 53.46 1233600.0 53.46
2021-01-21 53.68 52.78 53.38 53.48 1079400.0 53.48
2021-01-20 54.59 53.56 54.36 53.68 1042500.0 53.68
2021-01-19 54.76 53.3 53.46 54.32 1851900.0 54.32
2021-01-15 53.88 52.49 52.83 53.31 1255500.0 53.31
2021-01-14 54.03 52.7 53.25 53.7 1353600.0 53.7
2021-01-13 53.08 52.09 52.37 52.7 1135800.0 52.7
2021-01-12 52.96 51.88 52.0 52.56 981500.0 52.56
2021-01-11 51.95 51.0 51.19 51.8 883100.0 51.8
2021-01-08 52.43 51.05 52.43 51.86 978700.0 51.86
2021-01-07 52.09 51.26 51.29 51.74 1920900.0 51.74
2021-01-06 51.51 49.72 49.73 51.1 1761200.0 51.1
2021-01-05 49.03 47.52 48.22 48.81 1762200.0 48.81
2021-01-04 50.0 48.06 49.65 48.31 1310800.0 48.31
2020-12-31 49.67 48.51 48.6 49.61 928300.0 49.61
2020-12-30 49.22 48.41 48.45 48.78 668900.0 48.78
2020-12-29 49.25 48.33 49.04 48.39 926100.0 48.39
2020-12-28 49.58 48.6 48.67 48.68 676500.0 48.68
2020-12-24 48.84 47.85 48.6 48.48 415300.0 48.48
2020-12-23 48.95 47.89 47.91 48.54 914500.0 48.54
2020-12-22 48.11 47.32 47.48 47.4 1486800.0 47.4
2020-12-21 48.19 46.81 48.19 47.5 1674200.0 47.5
2020-12-18 48.83 47.37 48.24 47.95 4847900.0 47.95
2020-12-17 48.59 47.71 48.52 48.4 1617900.0 48.4
2020-12-16 48.43 47.46 48.27 48.22 1558900.0 48.22
2020-12-15 48.7 47.75 48.4 48.34 1652700.0 48.34
2020-12-14 49.98 47.6 49.69 47.82 2074700.0 47.82
2020-12-11 49.53 48.37 48.76 48.77 1485100.0 48.77
2020-12-10 50.07 49.0 49.12 49.82 1848500.0 49.82
2020-12-09 51.37 50.01 51.19 50.05 1764600.0 50.05
2020-12-08 51.07 50.04 50.04 50.77 1444800.0 50.77
2020-12-07 51.7 50.34 51.65 50.71 1377600.0 50.71
2020-12-04 52.7 51.85 51.92 52.28 1111400.0 52.28
2020-12-03 51.84 50.54 50.54 51.36 1374900.0 51.36
2020-12-02 51.09 49.08 49.29 50.86 1398000.0 50.86
2020-12-01 50.15 49.07 50.03 49.62 2550900.0 49.62
2020-11-30 51.58 49.61 51.16 49.79 2464500.0 49.23
2020-11-27 52.19 51.4 51.78 51.4 602700.0 50.82
2020-11-25 52.19 51.09 51.99 52.0 711900.0 51.42
2020-11-24 52.67 51.26 51.27 52.6 1584100.0 52.01
2020-11-23 50.83 49.46 49.67 50.64 1540300.0 50.07
2020-11-20 49.14 48.37 48.78 49.0 1099700.0 48.45
2020-11-19 49.01 48.0 48.51 48.93 1556900.0 48.38
2020-11-18 50.2 48.89 49.2 48.99 1425000.0 48.44
2020-11-17 49.05 47.38 47.91 48.99 1491600.0 48.44
2020-11-16 48.47 47.26 48.0 48.32 1374200.0 47.78
2020-11-13 46.52 44.72 44.98 46.3 765000.0 45.78
2020-11-12 45.05 43.97 44.91 44.59 2588700.0 44.09
2020-11-11 47.38 44.91 47.28 45.55 1878600.0 45.04
2020-11-10 47.71 46.41 47.63 47.24 2611000.0 46.71
2020-11-09 48.96 44.53 44.54 47.64 3426900.0 47.1
2020-11-06 43.49 41.13 43.38 41.37 1858100.0 40.9
2020-11-05 43.13 41.6 41.73 43.01 1813200.0 42.53
2020-11-04 42.58 39.85 40.84 41.72 2680800.0 41.25
2020-11-03 41.97 40.58 40.74 41.8 1584600.0 41.33
2020-11-02 40.1 39.11 40.07 39.71 1204900.0 39.26
2020-10-30 39.5 38.53 38.7 39.22 1130400.0 38.78
2020-10-29 39.46 37.5 37.96 39.12 1674400.0 38.68
2020-10-28 39.08 37.8 38.2 38.25 2462600.0 37.82
2020-10-27 41.2 39.3 40.66 39.35 3035000.0 38.91
2020-10-26 42.92 41.49 42.84 41.99 1299700.0 41.52
2020-10-23 43.99 43.13 43.51 43.52 1420600.0 43.03
2020-10-22 43.12 40.87 40.99 42.94 1291200.0 42.46
2020-10-21 41.42 40.96 41.24 41.09 707400.0 40.63
2020-10-20 42.03 41.12 41.5 41.22 852200.0 40.76
2020-10-19 41.93 40.8 41.3 40.87 787000.0 40.41
2020-10-16 41.87 40.86 41.7 41.2 857000.0 40.74
2020-10-15 41.57 40.51 40.73 41.56 986000.0 41.09
2020-10-14 41.9 41.21 41.21 41.24 1148300.0 40.78
2020-10-13 42.59 41.1 42.32 41.25 887300.0 40.79
2020-10-12 43.0 42.3 42.68 42.8 1048500.0 42.32
2020-10-09 43.93 42.41 43.71 42.47 1269300.0 41.99
2020-10-08 43.75 42.95 43.43 43.45 897600.0 42.96
2020-10-07 43.19 42.17 42.17 43.09 1050100.0 42.61
2020-10-06 43.15 41.59 42.25 41.73 1476400.0 41.26
2020-10-05 42.4 41.5 41.52 41.88 826300.0 41.41
2020-10-02 41.34 39.72 39.72 41.05 810700.0 40.59
2020-10-01 40.81 39.85 40.37 40.36 1356400.0 39.91
2020-09-30 40.87 39.84 40.26 40.27 1541500.0 39.82
2020-09-29 40.14 39.18 39.75 40.06 1520300.0 39.61
2020-09-28 40.37 39.37 39.57 40.1 1626900.0 39.65
2020-09-25 38.91 37.48 37.73 38.63 1209000.0 38.2
2020-09-24 38.69 37.03 37.94 38.23 1159800.0 37.8
2020-09-23 39.82 37.73 39.05 37.79 1190600.0 37.36
2020-09-22 39.64 38.33 39.09 38.82 1101600.0 38.38
2020-09-21 39.49 38.28 38.96 39.0 1596100.0 38.56
2020-09-18 41.33 40.14 41.14 40.16 1777000.0 39.71
2020-09-17 41.48 40.64 41.14 41.29 1335600.0 40.83
2020-09-16 41.99 39.98 40.14 41.61 1856700.0 41.14
2020-09-15 41.53 39.93 41.35 39.95 1091700.0 39.5
2020-09-14 41.81 41.0 41.44 41.32 973700.0 40.86
2020-09-11 41.59 40.47 40.78 41.07 1204700.0 40.61
2020-09-10 42.8 40.65 41.98 40.77 1300500.0 40.31
2020-09-09 42.74 41.68 42.67 41.85 1078700.0 41.38
2020-09-08 43.35 41.73 43.04 42.09 1691400.0 41.62
2020-09-04 43.86 42.6 43.54 43.42 1351400.0 42.93
2020-09-03 44.53 42.12 43.64 42.52 1392900.0 42.04
2020-09-02 43.46 42.21 42.77 43.3 1257200.0 42.81
2020-09-01 43.28 41.54 41.75 42.88 1251900.0 42.4
2020-08-31 43.81 42.07 43.8 42.11 1691100.0 41.64
2020-08-28 44.72 43.75 44.71 44.33 964300.0 43.28
2020-08-27 44.9 43.61 43.61 44.34 989300.0 43.29
2020-08-26 44.15 43.61 44.09 43.71 791200.0 42.67
2020-08-25 45.43 44.17 45.0 44.31 814300.0 43.26
2020-08-24 44.67 42.93 43.15 44.62 855400.0 43.56
2020-08-21 43.48 42.33 43.19 42.61 885600.0 41.6
2020-08-20 43.46 42.88 43.2 43.14 837800.0 42.12
2020-08-19 44.4 43.46 43.57 43.69 847900.0 42.65
2020-08-18 44.85 43.65 44.68 43.76 671900.0 42.72
2020-08-17 45.3 44.31 45.22 44.4 973800.0 43.35
2020-08-14 45.53 44.54 44.6 45.22 1086000.0 44.15
2020-08-13 45.44 44.58 44.81 44.89 801100.0 43.82
2020-08-12 47.0 45.05 46.93 45.43 1183700.0 44.35
2020-08-11 47.4 46.12 46.6 46.18 1821900.0 45.08
2020-08-10 45.81 44.43 44.72 45.56 1139400.0 44.48
2020-08-07 44.34 42.6 42.65 44.32 1614100.0 43.27
2020-08-06 44.35 42.89 44.13 42.95 1541500.0 41.93
2020-08-05 44.99 43.31 43.7 44.65 1706900.0 43.59
2020-08-04 43.49 42.51 42.62 43.24 1587300.0 42.21
2020-08-03 43.7 42.19 42.76 42.97 1788000.0 41.95
2020-07-31 42.5 41.53 42.43 42.43 4589800.0 41.42
2020-07-30 42.6 41.63 42.58 42.45 1889300.0 41.44
2020-07-29 43.97 42.77 43.33 43.88 1828500.0 42.84
2020-07-28 47.0 43.3 46.99 43.43 2650800.0 42.4
2020-07-27 44.88 43.71 44.43 44.71 1382300.0 43.65
2020-07-24 45.28 44.46 44.95 44.77 1280900.0 43.71
2020-07-23 45.38 44.59 44.84 45.02 959600.0 43.95
2020-07-22 45.25 44.28 44.78 44.98 967100.0 43.91
2020-07-21 45.2 44.11 44.11 44.8 1085800.0 43.74
2020-07-20 44.39 43.56 43.85 43.86 1073300.0 42.82
2020-07-17 44.73 43.99 44.73 44.51 1200000.0 43.45
2020-07-16 45.32 43.51 44.02 44.76 1265400.0 43.7
2020-07-15 44.8 43.08 43.6 44.56 1819300.0 43.5
2020-07-14 42.68 41.41 42.04 42.53 1088600.0 41.52
2020-07-13 42.85 41.63 42.4 41.86 1376800.0 40.87
2020-07-10 41.93 40.05 40.05 41.89 1354900.0 40.9
2020-07-09 41.88 39.73 41.88 39.85 1727700.0 38.9
2020-07-08 41.89 41.0 41.17 41.87 1406900.0 40.88
2020-07-07 42.01 40.94 41.63 41.01 1088400.0 40.04
2020-07-06 43.27 41.89 42.02 42.26 2066400.0 41.26
2020-07-02 42.39 40.66 41.48 40.79 1495300.0 39.82
2020-07-01 42.31 39.91 41.9 40.16 1643100.0 39.21
2020-06-30 41.78 39.87 39.87 41.54 2169100.0 40.55
2020-06-29 40.37 39.2 40.01 40.35 1215300.0 39.39
2020-06-26 39.65 38.66 39.56 39.14 2283500.0 38.21
2020-06-25 40.26 38.88 39.3 40.0 2557400.0 39.05
2020-06-24 41.44 39.22 41.44 39.54 1696600.0 38.6
2020-06-23 42.49 41.2 41.2 41.89 1762100.0 40.9
2020-06-22 41.99 41.0 41.99 41.25 1336600.0 40.27
2020-06-19 43.59 41.11 43.52 42.17 3805800.0 41.17
2020-06-18 42.75 40.7 40.7 42.25 1741600.0 41.25
2020-06-17 44.19 42.79 43.91 42.85 1225000.0 41.83
2020-06-16 45.4 42.78 45.4 44.2 1883600.0 43.15
2020-06-15 43.46 39.6 39.82 43.01 1706900.0 41.99
2020-06-12 42.38 40.29 42.32 41.88 1514100.0 40.89
2020-06-11 42.7 39.93 41.3 40.05 2198100.0 39.1
2020-06-10 46.66 44.31 46.58 44.34 1805100.0 43.29
2020-06-09 47.65 46.04 46.53 47.27 1342300.0 46.15
2020-06-08 49.34 47.61 48.0 48.72 2680700.0 47.56
2020-06-05 48.41 46.57 47.26 47.05 1931100.0 45.93
2020-06-04 44.64 42.08 42.33 44.64 1753200.0 43.58
2020-06-03 43.17 40.34 40.68 43.03 1697200.0 42.01
2020-06-02 40.61 39.48 40.14 39.71 1431900.0 38.77
2020-06-01 39.86 37.95 38.62 39.52 1896900.0 38.58
2020-05-29 40.51 38.06 38.98 38.62 2718100.0 37.7
2020-05-28 41.79 40.36 41.62 40.8 2148400.0 39.28
2020-05-27 41.58 40.07 40.96 40.99 1474900.0 39.47
2020-05-26 39.71 38.51 38.74 39.13 2049900.0 37.68
2020-05-22 37.2 36.23 37.19 36.93 1630300.0 35.56
2020-05-21 37.1 35.53 35.85 37.0 1196300.0 35.63
2020-05-20 36.7 35.93 36.12 36.12 897400.0 34.78
2020-05-19 36.48 35.27 36.31 35.3 1129300.0 33.99
2020-05-18 37.18 35.27 35.62 36.77 1677600.0 35.4
2020-05-15 34.25 32.71 33.27 33.85 1473900.0 32.59
2020-05-14 33.73 30.74 31.59 33.62 1860600.0 32.37
2020-05-13 34.76 32.26 34.02 32.51 1582300.0 31.3
2020-05-12 37.33 34.92 37.01 34.93 1365200.0 33.63
2020-05-11 37.53 36.52 37.22 36.61 1404800.0 35.25
2020-05-08 38.31 36.58 37.24 38.21 1830000.0 36.79
2020-05-07 36.66 34.19 34.19 36.29 2184900.0 34.94
2020-05-06 35.44 33.71 35.34 33.96 2082700.0 32.7
2020-05-05 35.84 34.67 35.57 34.86 1950400.0 33.57
2020-05-04 35.15 33.89 34.34 34.97 1755200.0 33.67
2020-05-01 35.54 34.64 35.28 35.1 2575300.0 33.8
2020-04-30 36.69 35.25 35.66 36.41 3790000.0 35.06
2020-04-29 36.8 34.7 35.04 36.55 3426800.0 35.19
2020-04-28 35.13 32.81 34.28 33.61 3168200.0 32.36
2020-04-27 31.92 30.26 30.31 31.69 2469800.0 30.51
2020-04-24 30.33 28.76 29.81 29.98 2461900.0 28.87
2020-04-23 30.17 29.0 30.17 29.47 1652200.0 28.38
2020-04-22 29.5 28.85 29.39 29.05 1379200.0 27.97
2020-04-21 29.42 28.11 28.5 28.43 1346400.0 27.37
2020-04-20 30.51 29.05 29.6 29.79 1428400.0 28.68
2020-04-17 30.87 29.91 30.12 30.54 2239200.0 29.41
2020-04-16 29.61 28.4 29.34 28.63 1586400.0 27.57
2020-04-15 30.33 29.22 30.04 29.63 1740100.0 28.53
2020-04-14 32.57 31.26 32.11 31.58 2019800.0 30.41
2020-04-13 32.75 31.09 32.71 31.5 2120500.0 30.33
2020-04-09 34.5 31.35 31.85 32.6 2436600.0 31.39
2020-04-08 30.93 28.67 29.32 30.44 3185400.0 29.31
2020-04-07 31.34 28.71 30.61 28.81 2163200.0 27.74
2020-04-06 28.62 27.57 28.36 28.26 2556700.0 27.21
2020-04-03 27.1 25.8 26.33 26.41 1790900.0 25.43
2020-04-02 28.14 26.09 27.01 26.6 2529400.0 25.61
2020-04-01 29.75 27.02 29.37 27.4 2325800.0 26.38
2020-03-31 33.12 30.88 32.92 31.34 2277700.0 30.18
2020-03-30 33.44 30.96 32.2 33.21 2070300.0 31.98
2020-03-27 34.05 31.51 32.0 32.6 2035100.0 31.39
2020-03-26 34.66 32.25 33.0 33.85 2493700.0 32.59
2020-03-25 34.86 29.78 30.23 32.59 2908800.0 31.38
2020-03-24 29.73 25.84 25.99 29.61 2697100.0 28.51
2020-03-23 25.84 23.31 25.31 24.16 2243000.0 23.26
2020-03-20 28.04 25.14 27.05 25.68 3215400.0 24.73
2020-03-19 29.01 25.51 26.53 26.89 2373500.0 25.89
2020-03-18 27.5 25.34 26.4 27.21 2941400.0 26.2
2020-03-17 30.78 27.6 30.11 28.66 3726900.0 27.6
2020-03-16 32.69 29.17 29.51 29.31 2457800.0 28.22
2020-03-13 35.62 31.59 33.36 35.55 3880400.0 34.23
2020-03-12 33.78 30.86 32.72 30.98 4020900.0 29.83
2020-03-11 36.97 35.03 36.11 35.92 3553600.0 34.59
2020-03-10 38.68 34.72 37.37 37.57 4202400.0 36.17
2020-03-09 40.26 35.27 38.42 35.41 3157300.0 34.09
2020-03-06 43.83 41.21 41.56 42.28 3041000.0 40.71
2020-03-05 44.79 43.44 44.45 43.89 1824300.0 42.26
2020-03-04 46.34 44.15 45.61 46.24 2419200.0 44.52
2020-03-03 47.63 44.56 46.97 44.75 2615200.0 43.09
2020-03-02 47.11 43.97 44.6 47.08 2399100.0 45.33
2020-02-28 45.58 43.1 45.2 44.39 3159800.0 42.74
2020-02-27 48.9 46.46 48.05 46.81 1721800.0 44.53
2020-02-26 50.56 48.9 50.14 48.95 1491900.0 46.57
2020-02-25 52.34 49.12 52.05 49.48 1427500.0 47.07
2020-02-24 53.44 51.25 52.76 51.73 1299500.0 49.21
2020-02-21 55.65 54.37 55.59 54.41 1123400.0 51.76
2020-02-20 56.37 55.58 55.68 55.98 929400.0 53.26
2020-02-19 56.0 55.31 55.56 55.91 726100.0 53.19
2020-02-18 56.65 54.68 56.02 55.26 1325000.0 52.57