Canada markets open in 7 hours 46 minutes

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.35+4.42 (+3.57%)
At close: 04:04PM EDT
129.20 +0.85 (+0.66%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2022125.31128.65124.53128.35128.356,520,900
May 12, 2022123.37124.02120.42123.93123.938,153,100
May 11, 2022125.51129.48123.52123.74123.748,548,500
May 10, 2022134.06135.34124.24125.41125.4111,362,600
May 09, 2022139.36139.45132.13132.37132.375,611,100
May 06, 2022143.94144.77139.43140.88140.886,534,300
May 05, 2022152.16153.16144.21144.98144.985,461,500
May 04, 2022152.49152.84146.75152.28152.285,070,200
May 03, 2022154.14154.92150.73152.36152.364,047,600
May 02, 2022160.95161.43149.58153.13153.135,868,000
Apr 29, 2022170.26170.26159.65160.29160.299,997,100
Apr 28, 2022168.78173.97166.79173.01173.014,046,000
Apr 27, 2022165.99170.26165.21167.67167.672,790,900
Apr 26, 2022167.41169.42165.36165.63165.632,605,300
Apr 25, 2022169.11169.11163.41167.73167.732,558,300
Apr 22, 2022171.12172.00168.63168.73168.733,139,800
Apr 21, 2022174.40174.54170.75170.78170.782,620,300
Apr 20, 2022169.63174.09169.63172.67172.674,116,400
Apr 19, 2022166.15170.20165.25169.56169.563,839,500
Apr 18, 2022162.57164.09162.18163.00163.002,502,200
Apr 14, 2022165.96166.38162.51162.70162.702,434,100
Apr 13, 2022165.26166.05163.52165.00165.002,556,500
Apr 12, 2022165.53166.80164.34165.33165.333,062,200
Apr 11, 2022168.33169.34164.42165.73165.732,455,300
Apr 08, 2022168.20169.39166.88168.65168.651,839,600
Apr 07, 2022168.44169.89166.72168.83168.833,142,100
Apr 06, 2022165.00170.66164.01170.11170.113,123,000
Apr 05, 2022163.50168.33163.21166.28166.283,289,000
Apr 04, 2022166.13166.44162.17163.78163.782,448,100
Apr 01, 2022162.10166.22160.61165.80165.802,867,300
Mar 31, 2022164.89165.52161.40161.48161.483,933,500
Mar 30, 2022163.73164.25162.06164.14164.142,368,900
Mar 29, 2022161.68165.16160.22164.70164.703,299,900
Mar 28, 2022157.53161.01157.09160.35160.352,675,600
Mar 25, 2022156.15157.41154.29157.33157.331,896,400
Mar 24, 2022157.50157.90154.11155.89155.892,515,600
Mar 23, 2022158.02159.07156.89157.23157.232,477,400
Mar 22, 2022160.15160.79157.56158.67158.673,374,100
Mar 21, 2022160.45160.85157.29158.92158.922,702,000
Mar 18, 2022156.26160.43156.26160.16160.166,604,900
Mar 17, 2022153.73156.72152.08156.66156.662,218,700
Mar 17, 20220.79 Dividend
Mar 16, 2022153.40155.27151.12154.57153.783,752,700
Mar 15, 2022151.42152.85149.47151.84151.062,171,300
Mar 14, 2022148.40150.30147.60149.17148.412,391,400
Mar 11, 2022152.22152.55147.68147.83147.071,997,400
Mar 10, 2022148.99151.54147.78151.08150.311,988,400
Mar 09, 2022149.18152.00148.32150.48149.711,895,100
Mar 08, 2022148.31150.30146.74146.99146.243,021,400
Mar 07, 2022150.59151.24148.54148.91148.152,590,700
Mar 04, 2022148.03150.96147.24150.84150.072,780,800
Mar 03, 2022148.86150.48147.30149.58148.822,248,600
Mar 02, 2022146.26148.53145.72147.64146.892,816,600
Mar 01, 2022146.73147.69145.07145.76145.023,458,300
Feb 28, 2022146.49147.40143.89145.85145.104,213,200
Feb 25, 2022143.85148.51143.66148.45147.692,934,600
Feb 24, 2022138.47143.68137.90143.33142.603,439,800
Feb 23, 2022143.18144.15140.58140.76140.042,362,800
Feb 22, 2022143.06144.44141.64142.37141.643,244,000
Feb 18, 2022143.11144.24141.95142.55141.822,485,200
Feb 17, 2022143.25144.05142.20143.28142.552,703,900
Feb 16, 2022146.13146.94142.74144.38143.642,245,600
Feb 15, 2022146.55147.56145.22145.62144.883,064,100
Feb 14, 2022146.04148.07144.38145.34144.603,180,100
Feb 11, 2022149.35150.07145.17146.31145.564,395,500
Feb 10, 2022152.58154.06147.29148.43147.673,093,900
Feb 09, 2022152.70155.57152.70155.37154.582,278,900
Feb 08, 2022152.59152.83150.42151.19150.422,459,600
Feb 07, 2022153.26154.39151.64152.05151.273,816,300
Feb 04, 2022155.03155.78152.59153.49152.711,929,800
Feb 03, 2022156.06157.78155.78156.44155.641,968,300
Feb 02, 2022154.72157.96154.72157.33156.532,910,600
Feb 01, 2022157.41157.50152.33153.52152.743,349,800
Jan 31, 2022155.21157.27154.43156.82156.023,260,500
Jan 28, 2022149.32155.11146.39155.07154.283,645,200
Jan 27, 2022151.85154.15147.59148.61147.854,062,400
Jan 26, 2022154.16156.72150.72151.72150.943,698,400
Jan 25, 2022151.01154.71150.78153.96153.173,755,500
Jan 24, 2022155.42155.42149.13153.31152.535,717,800
Jan 21, 2022157.15157.90154.77155.43154.644,375,000
Jan 20, 2022151.99157.00151.62154.14153.353,494,800
Jan 19, 2022155.75159.21153.51153.59152.814,361,800
Jan 18, 2022151.57153.61150.50153.43152.654,121,300
Jan 14, 2022152.75153.16150.61152.74151.962,330,300
Jan 13, 2022153.34154.39152.90153.15152.372,108,000
Jan 12, 2022153.00155.00153.00153.24152.462,635,800
Jan 11, 2022153.24153.92151.40152.99152.212,656,500
Jan 10, 2022152.38153.33149.82153.02152.244,169,500
Jan 07, 2022156.50156.84153.43153.73152.943,449,000
Jan 06, 2022157.43157.45155.35156.57155.773,090,400
Jan 05, 2022161.00161.33157.37157.65156.843,818,200
Jan 04, 2022164.17165.33160.10161.00160.184,209,300
Jan 03, 2022168.46169.03162.04164.90164.063,437,500
Dec 31, 2021168.08169.93167.59168.36167.502,025,800
Dec 30, 2021167.59168.84166.69167.97167.111,504,800
Dec 29, 2021165.96168.56165.56167.68166.821,399,600
Dec 28, 2021165.96165.96164.02165.79164.941,749,300
Dec 27, 2021162.61165.96162.61165.89165.041,591,000
Dec 23, 2021162.52162.95160.28161.75160.923,047,800
Dec 22, 2021161.30162.52160.51162.26161.432,136,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...