Canada markets close in 2 hours 18 minutes

Prologis, Inc. (PLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.15+0.80 (+0.77%)
As of 01:42PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024103.43104.61102.76104.15104.151,489,826
Apr 25, 2024102.01104.07101.64103.35103.353,798,800
Apr 24, 2024103.78104.59102.40103.18103.184,819,700
Apr 23, 2024104.54105.61104.07104.83104.834,232,300
Apr 22, 2024103.80104.57102.55104.08104.083,673,000
Apr 19, 2024104.64104.87102.52103.49103.496,931,100
Apr 18, 2024105.96106.29103.60104.69104.696,310,200
Apr 17, 2024108.70111.50105.56106.49106.4911,034,000
Apr 16, 2024115.63115.92113.97114.74114.745,666,400
Apr 15, 2024119.92119.98115.19115.79115.793,993,800
Apr 12, 2024119.99120.47118.50119.00119.003,735,300
Apr 11, 2024121.22122.31118.89120.25120.254,098,100
Apr 10, 2024121.79122.08119.12120.62120.624,753,000
Apr 09, 2024126.37126.80125.59126.26126.262,965,800
Apr 08, 2024125.22126.29124.74126.17126.172,821,600
Apr 05, 2024124.03124.92123.25124.74124.745,099,600
Apr 04, 2024128.24128.71124.32124.69124.694,335,800
Apr 03, 2024125.07126.66124.62126.09126.093,585,000
Apr 02, 2024126.88127.15124.84125.58125.583,187,400
Apr 01, 2024130.22130.77127.45127.92127.921,762,900
Mar 28, 2024129.41130.54129.10130.22130.223,676,100
Mar 27, 2024126.92129.09126.84128.86128.863,202,100
Mar 26, 2024126.52127.07125.07125.14125.143,567,300
Mar 25, 2024128.90128.94127.11127.13127.132,472,700
Mar 22, 2024130.20130.20128.01128.62128.622,738,500
Mar 21, 2024128.97130.43128.31129.89129.893,020,100
Mar 20, 2024127.20129.29126.68128.70128.702,565,700
Mar 19, 2024128.08128.85126.96127.85127.852,641,200
Mar 18, 2024128.80129.81127.88128.14128.142,274,300
Mar 15, 2024127.81130.29127.38129.02129.026,698,800
Mar 15, 20240.96 Dividend
Mar 14, 2024132.91133.18129.50130.75129.793,076,000
Mar 13, 2024134.71135.27132.70133.33132.353,061,400
Mar 12, 2024133.60135.00132.79134.57133.581,729,200
Mar 11, 2024134.69135.76133.15134.12133.142,068,900
Mar 08, 2024133.74135.43133.43135.07134.082,942,200
Mar 07, 2024134.04134.56131.97132.74131.772,080,400
Mar 06, 2024133.12133.86132.42133.08132.102,245,500
Mar 05, 2024133.05133.72131.78132.44131.472,328,800
Mar 04, 2024134.26134.60130.96133.61132.633,316,200
Mar 01, 2024133.04134.73130.23134.60133.612,786,500
Feb 29, 2024135.08135.70133.00133.27132.295,131,300
Feb 28, 2024132.02135.11131.93133.99133.012,478,800
Feb 27, 2024133.25134.46131.75132.49131.522,976,900
Feb 26, 2024132.82133.22131.53132.56131.592,000,500
Feb 23, 2024133.48134.20133.05133.21132.232,131,800
Feb 22, 2024133.51134.84132.98133.44132.462,946,900
Feb 21, 2024133.24134.49133.03133.42132.442,436,400
Feb 20, 2024132.35133.94131.57133.35132.372,995,200
Feb 16, 2024131.94134.18131.32133.39132.413,421,200
Feb 15, 2024131.70133.19131.70133.10132.123,409,200
Feb 14, 2024130.94131.82129.23130.50129.544,294,100
Feb 13, 2024128.75130.99127.24130.88129.924,759,100
Feb 12, 2024133.00134.23131.80132.05131.082,523,800
Feb 09, 2024131.38132.77130.45132.48131.512,870,400
Feb 08, 2024129.03132.37128.79131.66130.693,261,000
Feb 07, 2024130.31131.04128.75129.09128.143,907,500
Feb 06, 2024127.53130.75126.93130.50129.543,764,300
Feb 05, 2024127.47128.08126.08126.91125.983,591,800
Feb 02, 2024128.21130.27126.50129.25128.304,195,000
Feb 01, 2024126.61130.46126.20130.44129.483,984,000
Jan 31, 2024127.33129.09125.93126.69125.764,811,300
Jan 30, 2024127.03127.71125.57126.53125.602,764,300
Jan 29, 2024126.92128.35126.27127.89126.952,553,900
Jan 26, 2024126.89127.34125.76126.87125.942,333,000
Jan 25, 2024126.88127.42125.50126.20125.272,590,400
Jan 24, 2024129.83129.83125.31125.44124.523,491,500
Jan 23, 2024129.79129.99127.92128.01127.073,426,400
Jan 22, 2024128.76130.39128.68128.74127.792,280,900
Jan 19, 2024126.92128.87126.06128.44127.503,559,000
Jan 18, 2024126.79127.25124.67126.26125.334,062,900
Jan 17, 2024127.94129.54125.37126.86125.933,912,900
Jan 16, 2024130.27131.53129.17129.97129.024,001,200
Jan 12, 2024132.65132.97130.60131.55130.582,380,600
Jan 11, 2024132.68132.99130.59131.32130.362,787,500
Jan 10, 2024134.37134.99133.10133.55132.572,354,000
Jan 09, 2024131.71134.33130.65133.07132.093,109,500
Jan 08, 2024130.83133.67130.31133.17132.193,208,700
Jan 05, 2024129.21132.00128.29130.56129.602,393,600
Jan 04, 2024130.02131.10129.02130.29129.333,613,800
Jan 03, 2024133.00133.02130.12130.52129.563,195,000
Jan 02, 2024132.84134.71132.10134.62133.632,899,100
Dec 29, 2023134.08135.04133.07133.30132.322,938,000
Dec 28, 2023134.10135.22133.48135.19134.201,953,100
Dec 27, 2023133.86134.19132.78134.18133.192,714,600
Dec 26, 2023132.46133.88132.46133.46132.481,215,900
Dec 22, 2023131.07133.22130.81132.40131.432,360,900
Dec 21, 2023132.25132.37129.22130.96130.003,256,400
Dec 20, 2023133.96134.48130.39130.47129.513,448,200
Dec 19, 2023133.90134.61133.19133.75132.772,613,300
Dec 18, 2023134.58135.01132.39132.68131.713,805,000
Dec 15, 2023136.24136.76133.39134.26133.278,413,600
Dec 15, 20230.87 Dividend
Dec 14, 2023132.46137.52131.60137.12135.259,543,800
Dec 13, 2023122.36129.43122.13129.24127.485,883,200
Dec 12, 2023121.63123.05121.32122.07120.404,197,900
Dec 11, 2023119.44122.53119.40122.00120.345,433,200
Dec 08, 2023118.57119.92118.04119.85118.224,257,600
Dec 07, 2023119.19119.72118.46118.95117.333,072,200
Dec 06, 2023119.59119.99118.52119.05117.432,989,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...