Canada markets open in 5 hours 36 minutes

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.40+0.24 (+0.22%)
At close: 04:02PM EDT
109.40 0.00 (0.00%)
After hours: 06:27PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024109.38109.96108.46109.40109.406,708,800
Jun 20, 2024109.40110.18108.80109.16109.164,760,600
Jun 18, 2024111.28112.00109.98110.05110.054,337,100
Jun 17, 2024110.49112.01110.04111.28111.282,696,200
Jun 17, 20240.96 Dividend
Jun 14, 2024111.94112.44110.42112.29111.333,672,400
Jun 13, 2024113.24113.44111.45112.38111.423,122,200
Jun 12, 2024114.06115.99112.44112.81111.854,650,500
Jun 11, 2024110.92112.37110.08111.58110.637,061,100
Jun 10, 2024109.80111.33109.07111.17110.225,780,800
Jun 07, 2024108.05110.28107.80110.20109.264,786,900
Jun 06, 2024107.99110.24107.60110.01109.073,144,300
Jun 05, 2024109.00109.44107.52108.74107.812,824,700
Jun 04, 2024106.50109.87106.50108.77107.845,538,500
Jun 03, 2024110.77111.00106.96107.40106.483,262,400
May 31, 2024107.75110.66107.56110.49109.5514,977,800
May 30, 2024105.92107.67105.40107.57106.654,325,700
May 29, 2024103.68105.08103.09105.00104.102,945,800
May 28, 2024105.74106.23104.37105.00104.104,857,000
May 24, 2024105.95106.13104.52104.75103.853,107,600
May 23, 2024109.19109.40105.40105.64104.744,364,600
May 22, 2024110.12111.40108.57109.22108.293,158,100
May 21, 2024111.53111.72109.75110.60109.652,524,900
May 20, 2024111.18113.03110.63112.05111.093,941,400
May 17, 2024111.13111.54110.22111.50110.553,260,600
May 16, 2024110.55111.90110.20110.79109.844,232,400
May 15, 2024110.60111.48109.37109.99109.054,347,500
May 14, 2024108.86109.86108.04108.28107.353,727,300
May 13, 2024108.32109.01107.21107.68106.763,043,100
May 10, 2024108.46108.51106.98107.49106.572,872,800
May 09, 2024106.50108.36106.04108.15107.234,208,800
May 08, 2024106.95107.33105.30105.88104.972,947,700
May 07, 2024106.48107.99105.48107.76106.844,088,000
May 06, 2024106.38106.62104.20104.67103.784,259,700
May 03, 2024106.75108.08105.40105.89104.983,517,600
May 02, 2024103.81104.57101.11104.53103.645,836,200
May 01, 2024101.86104.13101.63101.88101.015,526,200
Apr 30, 2024102.51104.01102.00102.05101.185,607,900
Apr 29, 2024105.46105.57104.16105.01104.112,840,500
Apr 26, 2024103.43104.63102.76104.06103.174,037,600
Apr 25, 2024102.01104.07101.64103.35102.473,798,800
Apr 24, 2024103.78104.59102.40103.18102.304,819,700
Apr 23, 2024104.54105.61104.07104.83103.934,232,300
Apr 22, 2024103.80104.57102.55104.08103.193,673,000
Apr 19, 2024104.64104.87102.52103.49102.616,931,100
Apr 18, 2024105.96106.29103.60104.69103.796,310,200
Apr 17, 2024108.70111.50105.56106.49105.5811,034,000
Apr 16, 2024115.63115.92113.97114.74113.765,666,400
Apr 15, 2024119.92119.98115.19115.79114.803,993,800
Apr 12, 2024119.99120.47118.50119.00117.983,735,300
Apr 11, 2024121.22122.31118.89120.25119.224,098,100
Apr 10, 2024121.79122.08119.12120.62119.594,753,000
Apr 09, 2024126.37126.80125.59126.26125.182,965,800
Apr 08, 2024125.22126.29124.74126.17125.092,821,600
Apr 05, 2024124.03124.92123.25124.74123.675,099,600
Apr 04, 2024128.24128.71124.32124.69123.624,335,800
Apr 03, 2024125.07126.66124.62126.09125.013,585,000
Apr 02, 2024126.88127.15124.84125.58124.513,187,400
Apr 01, 2024130.22130.77127.45127.92126.831,762,900
Mar 28, 2024129.41130.54129.10130.22129.113,676,100
Mar 27, 2024126.92129.09126.84128.86127.763,202,100
Mar 26, 2024126.52127.07125.07125.14124.073,567,300
Mar 25, 2024128.90128.94127.11127.13126.042,472,700
Mar 22, 2024130.20130.20128.01128.62127.522,738,500
Mar 21, 2024128.97130.43128.31129.89128.783,020,100
Mar 20, 2024127.20129.29126.68128.70127.602,565,700
Mar 19, 2024128.08128.85126.96127.85126.762,641,200
Mar 18, 2024128.80129.81127.88128.14127.042,274,300
Mar 15, 2024127.81130.29127.38129.02127.926,698,800
Mar 15, 20240.96 Dividend
Mar 14, 2024132.91133.18129.50130.75128.683,076,000
Mar 13, 2024134.71135.27132.70133.33131.223,061,400
Mar 12, 2024133.60135.00132.79134.57132.441,729,200
Mar 11, 2024134.69135.76133.15134.12132.002,068,900
Mar 08, 2024133.74135.43133.43135.07132.932,942,200
Mar 07, 2024134.04134.56131.97132.74130.642,080,400
Mar 06, 2024133.12133.86132.42133.08130.972,245,500
Mar 05, 2024133.05133.72131.78132.44130.342,328,800
Mar 04, 2024134.26134.60130.96133.61131.503,316,200
Mar 01, 2024133.04134.73130.23134.60132.472,786,500
Feb 29, 2024135.08135.70133.00133.27131.165,131,300
Feb 28, 2024132.02135.11131.93133.99131.872,478,800
Feb 27, 2024133.25134.46131.75132.49130.392,976,900
Feb 26, 2024132.82133.22131.53132.56130.462,000,500
Feb 23, 2024133.48134.20133.05133.21131.102,131,800
Feb 22, 2024133.51134.84132.98133.44131.332,946,900
Feb 21, 2024133.24134.49133.03133.42131.312,436,400
Feb 20, 2024132.35133.94131.57133.35131.242,995,200
Feb 16, 2024131.94134.18131.32133.39131.283,421,200
Feb 15, 2024131.70133.19131.70133.10130.993,409,200
Feb 14, 2024130.94131.82129.23130.50128.434,294,100
Feb 13, 2024128.75130.99127.24130.88128.814,759,100
Feb 12, 2024133.00134.23131.80132.05129.962,523,800
Feb 09, 2024131.38132.77130.45132.48130.382,870,400
Feb 08, 2024129.03132.37128.79131.66129.583,261,000
Feb 07, 2024130.31131.04128.75129.09127.053,907,500
Feb 06, 2024127.53130.75126.93130.50128.433,764,300
Feb 05, 2024127.47128.08126.08126.91124.903,591,800
Feb 02, 2024128.21130.27126.50129.25127.204,195,000
Feb 01, 2024126.61130.46126.20130.44128.383,984,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...