Canada markets open in 8 minutes

Prologis, Inc. (PLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.28+0.26 (+0.20%)
At close: 04:00PM EDT
129.74 +0.46 (+0.36%)
Pre-Market: 09:12AM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 2024129.83130.16128.24129.28129.283,863,700
Sept 16, 20240.96 Dividend
Sept 13, 2024131.19132.39129.67129.98129.023,689,400
Sept 12, 2024131.10131.66128.36130.29129.335,558,100
Sept 11, 2024130.71131.36128.39130.69129.723,890,300
Sept 10, 2024131.18132.57130.45132.40131.423,029,800
Sept 09, 2024127.55131.11127.05130.25129.293,599,400
Sept 06, 2024127.50128.22126.05127.23126.292,484,100
Sept 05, 2024129.07129.27126.83127.41126.472,402,700
Sept 04, 2024128.61130.48127.22128.27127.323,091,500
Sept 03, 2024126.54129.03126.37128.37127.423,526,200
Aug 30, 2024126.01127.97125.11127.82126.883,618,000
Aug 29, 2024126.90126.99124.64125.33124.402,419,900
Aug 28, 2024128.66129.20125.50126.90125.962,501,000
Aug 27, 2024128.19129.26128.19128.94127.992,042,700
Aug 26, 2024129.90129.97128.55128.90127.952,278,600
Aug 23, 2024126.71129.37126.19128.86127.912,938,700
Aug 22, 2024125.08126.04124.47125.98125.052,770,000
Aug 21, 2024124.26125.17123.34124.47123.552,086,400
Aug 20, 2024124.70124.91122.79124.15123.232,108,400
Aug 19, 2024123.14124.91122.88124.70123.781,664,900
Aug 16, 2024124.39124.67122.08122.85121.942,899,000
Aug 15, 2024124.12125.37123.18124.77123.852,792,300
Aug 14, 2024122.77124.34122.25123.42122.512,182,300
Aug 13, 2024121.28122.97120.39122.68121.772,719,500
Aug 12, 2024120.68120.89118.75119.99119.102,836,800
Aug 09, 2024122.35122.63120.41121.90121.001,901,800
Aug 08, 2024120.60122.52119.73121.99121.092,806,500
Aug 07, 2024123.04124.07120.00120.15119.262,967,000
Aug 06, 2024118.96122.32118.08121.05120.164,016,200
Aug 05, 2024120.00123.13118.53118.94118.065,157,400
Aug 02, 2024127.15128.45122.42123.98123.065,728,500
Aug 01, 2024127.84129.66125.81127.72126.783,871,100
Jul 31, 2024126.10128.54125.25126.05125.123,960,100
Jul 30, 2024124.08126.70123.56126.09125.162,663,900
Jul 29, 2024122.89124.43121.38123.95123.032,376,300
Jul 26, 2024121.18123.27120.39122.68121.773,373,900
Jul 25, 2024123.74124.23120.26120.43119.543,402,100
Jul 24, 2024125.41126.95122.85123.08122.174,082,500
Jul 23, 2024125.96126.59124.60125.68124.753,708,200
Jul 22, 2024124.65127.25123.55126.66125.726,266,100
Jul 19, 2024122.96123.78121.63123.75122.843,485,200
Jul 18, 2024122.50127.32122.08122.62121.714,631,900
Jul 17, 2024124.44129.16121.89123.21122.308,941,300
Jul 16, 2024122.17122.17120.90121.49120.594,508,600
Jul 15, 2024120.35121.35119.15121.14120.253,264,700
Jul 12, 2024122.00122.61119.84120.15119.264,003,400
Jul 11, 2024118.48120.86118.07120.41119.524,242,900
Jul 10, 2024115.01116.65114.33116.54115.682,998,300
Jul 09, 2024114.77115.08112.82114.45113.602,196,100
Jul 08, 2024114.63115.20113.81114.41113.572,185,700
Jul 05, 2024113.68114.94113.09114.46113.612,252,300
Jul 03, 2024113.69114.37112.90113.30112.461,339,500
Jul 02, 2024112.65113.56111.05113.21112.372,945,400
Jul 01, 2024112.00113.58111.18111.95111.122,405,800
Jun 28, 2024111.92112.74110.36112.31111.485,436,400
Jun 27, 2024110.52111.99109.89111.35110.533,174,300
Jun 26, 2024108.96111.31108.60110.41109.593,385,000
Jun 25, 2024111.52111.53109.65109.83109.023,043,300
Jun 24, 2024109.45113.15109.31111.63110.812,924,200
Jun 21, 2024109.38109.96108.46109.40108.596,715,200
Jun 20, 2024109.40110.18108.80109.16108.354,760,600
Jun 18, 2024111.28112.00109.98110.05109.244,337,100
Jun 17, 2024110.49112.01110.04111.28110.462,696,200
Jun 17, 20240.96 Dividend
Jun 14, 2024111.94112.44110.42112.29110.513,672,400
Jun 13, 2024113.24113.44111.45112.38110.603,122,200
Jun 12, 2024114.06115.99112.44112.81111.024,650,500
Jun 11, 2024110.92112.37110.08111.58109.817,061,100
Jun 10, 2024109.80111.33109.07111.17109.415,780,800
Jun 07, 2024108.05110.28107.80110.20108.454,786,900
Jun 06, 2024107.99110.24107.60110.01108.263,144,300
Jun 05, 2024109.00109.44107.52108.74107.012,824,700
Jun 04, 2024106.50109.87106.50108.77107.045,538,500
Jun 03, 2024110.77111.00106.96107.40105.703,262,400
May 31, 2024107.75110.66107.56110.49108.7414,977,800
May 30, 2024105.92107.67105.40107.57105.864,325,700
May 29, 2024103.68105.08103.09105.00103.332,945,800
May 28, 2024105.74106.23104.37105.00103.334,857,000
May 24, 2024105.95106.13104.52104.75103.093,107,600
May 23, 2024109.19109.40105.40105.64103.964,364,600
May 22, 2024110.12111.40108.57109.22107.493,158,100
May 21, 2024111.53111.72109.75110.60108.842,524,900
May 20, 2024111.18113.03110.63112.05110.273,941,400
May 17, 2024111.13111.54110.22111.50109.733,260,600
May 16, 2024110.55111.90110.20110.79109.034,232,400
May 15, 2024110.60111.48109.37109.99108.244,347,500
May 14, 2024108.86109.86108.04108.28106.563,727,300
May 13, 2024108.32109.01107.21107.68105.973,043,100
May 10, 2024108.46108.51106.98107.49105.782,872,800
May 09, 2024106.50108.36106.04108.15106.434,208,800
May 08, 2024106.95107.33105.30105.88104.202,947,700
May 07, 2024106.48107.99105.48107.76106.054,088,000
May 06, 2024106.38106.62104.20104.67103.014,259,700
May 03, 2024106.75108.08105.40105.89104.213,517,600
May 02, 2024103.81104.57101.11104.53102.875,836,200
May 01, 2024101.86104.13101.63101.88100.265,526,200
Apr 30, 2024102.51104.01102.00102.05100.435,607,900
Apr 29, 2024105.46105.57104.16105.01103.342,840,500
Apr 26, 2024103.43104.63102.76104.06102.414,037,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...