Canada markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.60+1.33 (+1.00%)
At close: 04:00PM EST
133.85 -0.75 (-0.56%)
After hours: 07:48PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024133.04134.73130.23134.60134.602,786,500
Feb 29, 2024135.08135.70133.00133.27133.275,131,300
Feb 28, 2024132.02135.11131.93133.99133.992,478,800
Feb 27, 2024133.25134.46131.75132.49132.492,976,900
Feb 26, 2024132.82133.22131.53132.56132.562,000,500
Feb 23, 2024133.48134.20133.05133.21133.212,131,800
Feb 22, 2024133.51134.84132.98133.44133.442,946,900
Feb 21, 2024133.24134.49133.03133.42133.422,436,400
Feb 20, 2024132.35133.94131.57133.35133.352,995,200
Feb 16, 2024131.94134.18131.32133.39133.393,421,200
Feb 15, 2024131.70133.19131.70133.10133.103,409,200
Feb 14, 2024130.94131.82129.23130.50130.504,294,100
Feb 13, 2024128.75130.99127.24130.88130.884,759,100
Feb 12, 2024133.00134.23131.80132.05132.052,523,800
Feb 09, 2024131.38132.77130.45132.48132.482,870,400
Feb 08, 2024129.03132.37128.79131.66131.663,261,000
Feb 07, 2024130.31131.04128.75129.09129.093,907,500
Feb 06, 2024127.53130.75126.93130.50130.503,764,300
Feb 05, 2024127.47128.08126.08126.91126.913,591,800
Feb 02, 2024128.21130.27126.50129.25129.254,195,000
Feb 01, 2024126.61130.46126.20130.44130.443,984,000
Jan 31, 2024127.33129.09125.93126.69126.694,811,300
Jan 30, 2024127.03127.71125.57126.53126.532,764,300
Jan 29, 2024126.92128.35126.27127.89127.892,553,900
Jan 26, 2024126.89127.34125.76126.87126.872,333,000
Jan 25, 2024126.88127.42125.50126.20126.202,590,400
Jan 24, 2024129.83129.83125.31125.44125.443,491,500
Jan 23, 2024129.79129.99127.92128.01128.013,426,400
Jan 22, 2024128.76130.39128.68128.74128.742,280,900
Jan 19, 2024126.92128.87126.06128.44128.443,559,000
Jan 18, 2024126.79127.25124.67126.26126.264,062,900
Jan 17, 2024127.94129.54125.37126.86126.863,912,900
Jan 16, 2024130.27131.53129.17129.97129.974,001,200
Jan 12, 2024132.65132.97130.60131.55131.552,380,600
Jan 11, 2024132.68132.99130.59131.32131.322,787,500
Jan 10, 2024134.37134.99133.10133.55133.552,354,000
Jan 09, 2024131.71134.33130.65133.07133.073,109,500
Jan 08, 2024130.83133.67130.31133.17133.173,208,700
Jan 05, 2024129.21132.00128.29130.56130.562,393,600
Jan 04, 2024130.02131.10129.02130.29130.293,613,800
Jan 03, 2024133.00133.02130.12130.52130.523,195,000
Jan 02, 2024132.84134.71132.10134.62134.622,899,100
Dec 29, 2023134.08135.04133.07133.30133.302,938,000
Dec 28, 2023134.10135.22133.48135.19135.191,953,100
Dec 27, 2023133.86134.19132.78134.18134.182,714,600
Dec 26, 2023132.46133.88132.46133.46133.461,215,900
Dec 22, 2023131.07133.22130.81132.40132.402,360,900
Dec 21, 2023132.25132.37129.22130.96130.963,256,400
Dec 20, 2023133.96134.48130.39130.47130.473,448,200
Dec 19, 2023133.90134.61133.19133.75133.752,613,300
Dec 18, 2023134.58135.01132.39132.68132.683,805,000
Dec 15, 2023136.24136.76133.39134.26134.268,413,600
Dec 15, 20230.87 Dividend
Dec 14, 2023132.46137.52131.60137.12136.259,543,800
Dec 13, 2023122.36129.43122.13129.24128.425,883,200
Dec 12, 2023121.63123.05121.32122.07121.304,197,900
Dec 11, 2023119.44122.53119.40122.00121.235,433,200
Dec 08, 2023118.57119.92118.04119.85119.094,257,600
Dec 07, 2023119.19119.72118.46118.95118.203,072,200
Dec 06, 2023119.59119.99118.52119.05118.292,989,100
Dec 05, 2023119.00119.33117.73118.65117.903,727,700
Dec 04, 2023117.51120.38117.39120.33119.575,388,600
Dec 01, 2023115.05118.47114.77118.26117.514,159,700
Nov 30, 2023113.07115.23112.30114.93114.208,202,800
Nov 29, 2023113.26113.93112.99113.04112.323,241,100
Nov 28, 2023110.94112.14110.28112.11111.403,226,900
Nov 27, 2023111.79112.50111.26111.87111.162,770,900
Nov 24, 2023111.88112.03110.79112.00111.291,284,500
Nov 22, 2023112.17112.17110.77111.54110.832,325,300
Nov 21, 2023110.71111.03110.10110.61109.912,717,300
Nov 20, 2023109.85111.08108.69111.00110.303,356,200
Nov 17, 2023111.37111.48109.55110.07109.373,125,100
Nov 16, 2023110.72111.22110.03110.27109.573,609,900
Nov 15, 2023109.24111.08109.05110.51109.814,620,300
Nov 14, 2023106.00109.95105.66109.33108.645,787,500
Nov 13, 2023103.93103.93102.12102.48101.832,473,500
Nov 10, 2023104.41104.75102.56104.55103.892,385,600
Nov 09, 2023105.67105.67103.15103.28102.623,350,800
Nov 08, 2023104.62105.48104.36105.13104.462,588,600
Nov 07, 2023105.00105.30103.48104.23103.573,092,600
Nov 06, 2023106.36107.56103.84104.93104.263,147,300
Nov 03, 2023107.10108.40106.32106.55105.874,562,500
Nov 02, 2023103.97105.48103.76104.72104.064,532,300
Nov 01, 2023101.06101.94100.36101.60100.962,585,500
Oct 31, 202399.79100.8498.82100.75100.114,561,600
Oct 30, 202398.1999.0896.9698.8898.253,588,700
Oct 27, 202399.2199.2796.6497.3296.704,082,900
Oct 26, 202398.82100.4998.7099.6399.003,501,400
Oct 25, 2023100.69100.8998.2598.7498.114,069,000
Oct 24, 2023101.20102.28100.86101.70101.053,050,700
Oct 23, 2023101.33102.60100.57100.81100.173,978,700
Oct 20, 2023102.75104.96102.00102.43101.785,620,500
Oct 19, 2023103.47104.53102.07102.58101.936,388,500
Oct 18, 2023107.62108.19104.21104.38103.723,734,600
Oct 17, 2023110.24113.16107.49108.13107.445,379,100
Oct 16, 2023110.53110.97109.02110.92110.223,131,800
Oct 13, 2023110.14110.53108.85109.65108.952,578,700
Oct 12, 2023112.02112.39109.52109.65108.952,314,500
Oct 11, 2023111.34112.61111.12112.40111.693,561,700
Oct 10, 2023109.32111.38108.70110.33109.632,430,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...