Canada markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.28-1.88 (-1.80%)
At close: 04:04PM EDT
102.50 +0.22 (+0.22%)
After hours: 07:43PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022105.73106.74101.79102.28102.286,255,271
Sept 26, 2022107.13107.34102.80104.16104.167,135,400
Sept 23, 2022107.54109.38107.24108.60108.605,598,800
Sept 22, 2022108.00109.79107.51108.54108.544,918,400
Sept 21, 2022111.45112.13108.51108.55108.554,640,100
Sept 20, 2022112.00112.09109.91110.93110.935,188,300
Sept 19, 2022112.22112.81110.24112.80112.804,493,100
Sept 16, 2022115.83115.83111.91113.67113.679,335,500
Sept 15, 2022120.67120.98116.15116.22116.224,861,200
Sept 14, 2022122.95123.76120.14121.08121.084,065,800
Sept 14, 20220.79 Dividend
Sept 13, 2022126.84127.84124.78125.08124.293,304,000
Sept 12, 2022129.60130.64129.30130.20129.382,534,100
Sept 09, 2022128.35129.98127.71129.63128.813,516,100
Sept 08, 2022125.37128.09125.05127.91127.103,057,300
Sept 07, 2022124.16126.94123.73126.63125.832,452,900
Sept 06, 2022122.71124.20121.83123.80123.022,649,300
Sept 02, 2022125.59126.02121.43121.89121.122,297,400
Sept 01, 2022123.41124.43121.51124.30123.513,166,500
Aug 31, 2022127.06128.06124.45124.51123.723,730,100
Aug 30, 2022127.66127.90125.28125.65124.862,250,000
Aug 29, 2022127.48128.23126.72127.29126.492,136,000
Aug 26, 2022132.80132.82128.27128.35127.541,626,000
Aug 25, 2022131.81132.80131.17132.78131.942,572,600
Aug 24, 2022129.24131.63129.07131.12130.292,644,000
Aug 23, 2022130.08130.80128.00128.46127.652,103,700
Aug 22, 2022132.60133.02130.71130.94130.112,022,100
Aug 19, 2022136.80136.85133.50134.08133.232,493,000
Aug 18, 2022138.16138.23136.42136.63135.771,750,600
Aug 17, 2022136.12137.96135.47137.39136.521,453,500
Aug 16, 2022137.98138.86137.05137.11136.241,821,700
Aug 15, 2022137.25138.47136.55138.38137.511,973,200
Aug 12, 2022135.59137.42135.00137.24136.372,609,000
Aug 11, 2022135.38135.80133.56134.23133.381,800,700
Aug 10, 2022135.19135.49132.92134.41133.562,340,300
Aug 09, 2022131.92133.02130.84132.90132.062,458,000
Aug 08, 2022132.64134.00130.22131.22130.392,318,800
Aug 05, 2022129.35131.57128.52131.39130.561,687,300
Aug 04, 2022130.44131.15128.86130.75129.922,062,600
Aug 03, 2022130.88132.92130.35130.72129.893,589,600
Aug 02, 2022130.26131.59129.31129.37128.552,829,200
Aug 01, 2022132.21132.59130.76130.98130.152,615,200
Jul 29, 2022131.73133.15131.51132.56131.723,273,700
Jul 28, 2022129.03132.66128.48132.40131.562,962,300
Jul 27, 2022127.16128.13125.28127.39126.592,087,000
Jul 26, 2022127.89128.76126.75127.59126.783,338,300
Jul 25, 2022126.58128.34125.95127.51126.702,436,200
Jul 22, 2022126.71127.82126.01126.90126.102,940,600
Jul 21, 2022124.63125.70123.07125.68124.893,093,800
Jul 20, 2022125.11127.43124.00124.57123.783,235,600
Jul 19, 2022120.57125.24119.90125.11124.323,884,600
Jul 18, 2022123.37124.28119.01119.20118.454,337,300
Jul 15, 2022120.04121.51118.55121.01120.252,726,600
Jul 14, 2022118.08119.22117.14118.13117.383,369,900
Jul 13, 2022118.98121.86118.49120.76120.002,728,900
Jul 12, 2022121.01122.92119.99120.91120.152,661,700
Jul 11, 2022121.24122.66120.49121.78121.012,399,400
Jul 08, 2022121.55122.76120.56121.58120.812,098,200
Jul 07, 2022121.58123.96121.39122.57121.803,617,400
Jul 06, 2022121.65123.56120.78121.46120.692,983,600
Jul 05, 2022119.38121.46117.83121.43120.664,218,100
Jul 01, 2022117.89120.38117.25120.03119.272,672,700
Jun 30, 2022117.26119.16115.35117.65116.914,525,900
Jun 29, 2022118.35118.77116.62118.31117.562,828,300
Jun 28, 2022121.67123.10118.59118.96118.213,369,300
Jun 27, 2022122.27122.82119.78120.21119.453,782,100
Jun 24, 2022119.50122.63118.43122.59121.824,716,700
Jun 23, 2022116.33118.75115.47118.24117.493,783,700
Jun 22, 2022110.76116.78110.52115.46114.734,252,600
Jun 21, 2022111.59113.09111.38112.36111.653,729,800
Jun 17, 2022112.50113.92110.13110.36109.667,180,500
Jun 16, 2022110.41113.96110.14111.79111.085,326,600
Jun 15, 2022111.25116.87110.69115.09114.367,486,900
Jun 15, 20220.79 Dividend
Jun 14, 2022109.22111.47107.41110.66109.186,605,100
Jun 13, 2022108.85110.28106.46108.43106.9815,213,000
Jun 10, 2022120.00120.77117.13117.24115.675,701,500
Jun 09, 2022124.25126.08122.13122.17120.532,841,000
Jun 08, 2022127.98129.08124.45124.77123.103,238,700
Jun 07, 2022127.12129.86125.79129.68127.943,771,100
Jun 06, 2022128.74129.48127.28127.87126.163,212,300
Jun 03, 2022128.03129.13127.03127.58125.873,217,200
Jun 02, 2022126.39129.59125.46129.54127.803,674,200
Jun 01, 2022128.35129.10123.83125.86124.174,044,300
May 31, 2022126.39128.56125.24127.48125.7714,792,700
May 27, 2022122.92128.23122.87127.26125.554,177,000
May 26, 2022120.62123.37119.74122.36120.725,025,600
May 25, 2022119.82121.18118.93120.03118.424,249,500
May 24, 2022119.24120.33116.37120.08118.475,617,300
May 23, 2022121.71122.18118.22120.48118.865,979,100
May 20, 2022121.11121.40117.88119.72118.115,146,000
May 19, 2022118.55121.25118.21119.72118.115,056,100
May 18, 2022126.05126.80119.23119.53117.934,898,000
May 17, 2022126.40126.45123.23125.90124.213,838,000
May 16, 2022127.44128.50124.98125.25123.573,719,300
May 13, 2022125.31128.65124.53128.35126.636,521,900
May 12, 2022123.37124.02120.42123.93122.278,153,100
May 11, 2022125.51129.48123.52123.74122.088,548,500
May 10, 2022134.06135.34124.24125.41123.7311,362,600
May 09, 2022139.36139.45132.13132.37130.595,611,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...