Mail

Canada markets open in 7 hours 46 minutes

S&P/TSX
20,099.81
+400.71(+2.03%)
S&P 500
4,023.89
+93.81(+2.39%)
DOW
32,196.66
+466.36(+1.47%)
CAD/USD
0.7719
-0.0028(-0.36%)
CRUDE OIL
108.49
-2.00(-1.81%)
BTC-CAD
39,402.78
+754.36(+1.95%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2022	125.31	128.65	124.53	128.35	128.35	6,520,900
May 12, 2022	123.37	124.02	120.42	123.93	123.93	8,153,100
May 11, 2022	125.51	129.48	123.52	123.74	123.74	8,548,500
May 10, 2022	134.06	135.34	124.24	125.41	125.41	11,362,600
May 09, 2022	139.36	139.45	132.13	132.37	132.37	5,611,100
May 06, 2022	143.94	144.77	139.43	140.88	140.88	6,534,300
May 05, 2022	152.16	153.16	144.21	144.98	144.98	5,461,500
May 04, 2022	152.49	152.84	146.75	152.28	152.28	5,070,200
May 03, 2022	154.14	154.92	150.73	152.36	152.36	4,047,600
May 02, 2022	160.95	161.43	149.58	153.13	153.13	5,868,000
Apr 29, 2022	170.26	170.26	159.65	160.29	160.29	9,997,100
Apr 28, 2022	168.78	173.97	166.79	173.01	173.01	4,046,000
Apr 27, 2022	165.99	170.26	165.21	167.67	167.67	2,790,900
Apr 26, 2022	167.41	169.42	165.36	165.63	165.63	2,605,300
Apr 25, 2022	169.11	169.11	163.41	167.73	167.73	2,558,300
Apr 22, 2022	171.12	172.00	168.63	168.73	168.73	3,139,800
Apr 21, 2022	174.40	174.54	170.75	170.78	170.78	2,620,300
Apr 20, 2022	169.63	174.09	169.63	172.67	172.67	4,116,400
Apr 19, 2022	166.15	170.20	165.25	169.56	169.56	3,839,500
Apr 18, 2022	162.57	164.09	162.18	163.00	163.00	2,502,200
Apr 14, 2022	165.96	166.38	162.51	162.70	162.70	2,434,100
Apr 13, 2022	165.26	166.05	163.52	165.00	165.00	2,556,500
Apr 12, 2022	165.53	166.80	164.34	165.33	165.33	3,062,200
Apr 11, 2022	168.33	169.34	164.42	165.73	165.73	2,455,300
Apr 08, 2022	168.20	169.39	166.88	168.65	168.65	1,839,600
Apr 07, 2022	168.44	169.89	166.72	168.83	168.83	3,142,100
Apr 06, 2022	165.00	170.66	164.01	170.11	170.11	3,123,000
Apr 05, 2022	163.50	168.33	163.21	166.28	166.28	3,289,000
Apr 04, 2022	166.13	166.44	162.17	163.78	163.78	2,448,100
Apr 01, 2022	162.10	166.22	160.61	165.80	165.80	2,867,300
Mar 31, 2022	164.89	165.52	161.40	161.48	161.48	3,933,500
Mar 30, 2022	163.73	164.25	162.06	164.14	164.14	2,368,900
Mar 29, 2022	161.68	165.16	160.22	164.70	164.70	3,299,900
Mar 28, 2022	157.53	161.01	157.09	160.35	160.35	2,675,600
Mar 25, 2022	156.15	157.41	154.29	157.33	157.33	1,896,400
Mar 24, 2022	157.50	157.90	154.11	155.89	155.89	2,515,600
Mar 23, 2022	158.02	159.07	156.89	157.23	157.23	2,477,400
Mar 22, 2022	160.15	160.79	157.56	158.67	158.67	3,374,100
Mar 21, 2022	160.45	160.85	157.29	158.92	158.92	2,702,000
Mar 18, 2022	156.26	160.43	156.26	160.16	160.16	6,604,900
Mar 17, 2022	153.73	156.72	152.08	156.66	156.66	2,218,700
Mar 17, 2022	0.79 Dividend
Mar 16, 2022	153.40	155.27	151.12	154.57	153.78	3,752,700
Mar 15, 2022	151.42	152.85	149.47	151.84	151.06	2,171,300
Mar 14, 2022	148.40	150.30	147.60	149.17	148.41	2,391,400
Mar 11, 2022	152.22	152.55	147.68	147.83	147.07	1,997,400
Mar 10, 2022	148.99	151.54	147.78	151.08	150.31	1,988,400
Mar 09, 2022	149.18	152.00	148.32	150.48	149.71	1,895,100
Mar 08, 2022	148.31	150.30	146.74	146.99	146.24	3,021,400
Mar 07, 2022	150.59	151.24	148.54	148.91	148.15	2,590,700
Mar 04, 2022	148.03	150.96	147.24	150.84	150.07	2,780,800
Mar 03, 2022	148.86	150.48	147.30	149.58	148.82	2,248,600
Mar 02, 2022	146.26	148.53	145.72	147.64	146.89	2,816,600
Mar 01, 2022	146.73	147.69	145.07	145.76	145.02	3,458,300
Feb 28, 2022	146.49	147.40	143.89	145.85	145.10	4,213,200
Feb 25, 2022	143.85	148.51	143.66	148.45	147.69	2,934,600
Feb 24, 2022	138.47	143.68	137.90	143.33	142.60	3,439,800
Feb 23, 2022	143.18	144.15	140.58	140.76	140.04	2,362,800
Feb 22, 2022	143.06	144.44	141.64	142.37	141.64	3,244,000
Feb 18, 2022	143.11	144.24	141.95	142.55	141.82	2,485,200
Feb 17, 2022	143.25	144.05	142.20	143.28	142.55	2,703,900
Feb 16, 2022	146.13	146.94	142.74	144.38	143.64	2,245,600
Feb 15, 2022	146.55	147.56	145.22	145.62	144.88	3,064,100
Feb 14, 2022	146.04	148.07	144.38	145.34	144.60	3,180,100
Feb 11, 2022	149.35	150.07	145.17	146.31	145.56	4,395,500
Feb 10, 2022	152.58	154.06	147.29	148.43	147.67	3,093,900
Feb 09, 2022	152.70	155.57	152.70	155.37	154.58	2,278,900
Feb 08, 2022	152.59	152.83	150.42	151.19	150.42	2,459,600
Feb 07, 2022	153.26	154.39	151.64	152.05	151.27	3,816,300
Feb 04, 2022	155.03	155.78	152.59	153.49	152.71	1,929,800
Feb 03, 2022	156.06	157.78	155.78	156.44	155.64	1,968,300
Feb 02, 2022	154.72	157.96	154.72	157.33	156.53	2,910,600
Feb 01, 2022	157.41	157.50	152.33	153.52	152.74	3,349,800
Jan 31, 2022	155.21	157.27	154.43	156.82	156.02	3,260,500
Jan 28, 2022	149.32	155.11	146.39	155.07	154.28	3,645,200
Jan 27, 2022	151.85	154.15	147.59	148.61	147.85	4,062,400
Jan 26, 2022	154.16	156.72	150.72	151.72	150.94	3,698,400
Jan 25, 2022	151.01	154.71	150.78	153.96	153.17	3,755,500
Jan 24, 2022	155.42	155.42	149.13	153.31	152.53	5,717,800
Jan 21, 2022	157.15	157.90	154.77	155.43	154.64	4,375,000
Jan 20, 2022	151.99	157.00	151.62	154.14	153.35	3,494,800
Jan 19, 2022	155.75	159.21	153.51	153.59	152.81	4,361,800
Jan 18, 2022	151.57	153.61	150.50	153.43	152.65	4,121,300
Jan 14, 2022	152.75	153.16	150.61	152.74	151.96	2,330,300
Jan 13, 2022	153.34	154.39	152.90	153.15	152.37	2,108,000
Jan 12, 2022	153.00	155.00	153.00	153.24	152.46	2,635,800
Jan 11, 2022	153.24	153.92	151.40	152.99	152.21	2,656,500
Jan 10, 2022	152.38	153.33	149.82	153.02	152.24	4,169,500
Jan 07, 2022	156.50	156.84	153.43	153.73	152.94	3,449,000
Jan 06, 2022	157.43	157.45	155.35	156.57	155.77	3,090,400
Jan 05, 2022	161.00	161.33	157.37	157.65	156.84	3,818,200
Jan 04, 2022	164.17	165.33	160.10	161.00	160.18	4,209,300
Jan 03, 2022	168.46	169.03	162.04	164.90	164.06	3,437,500
Dec 31, 2021	168.08	169.93	167.59	168.36	167.50	2,025,800
Dec 30, 2021	167.59	168.84	166.69	167.97	167.11	1,504,800
Dec 29, 2021	165.96	168.56	165.56	167.68	166.82	1,399,600
Dec 28, 2021	165.96	165.96	164.02	165.79	164.94	1,749,300
Dec 27, 2021	162.61	165.96	162.61	165.89	165.04	1,591,000
Dec 23, 2021	162.52	162.95	160.28	161.75	160.92	3,047,800
Dec 22, 2021	161.30	162.52	160.51	162.26	161.43	2,136,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...