Canada markets closed

Prologis, Inc. (PLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.84+1.78 (+1.39%)
At close: 04:03PM EST
130.00 +0.16 (+0.12%)
After hours: 07:58PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023127.97130.92127.62129.84129.842,824,100
Jan 26, 2023126.69128.13125.98128.06128.062,071,900
Jan 25, 2023124.99126.25124.38125.69125.692,436,800
Jan 24, 2023126.40126.99115.50126.40126.402,142,800
Jan 23, 2023123.18126.41122.05126.07126.073,011,200
Jan 20, 2023121.15122.97119.59122.82122.823,281,100
Jan 19, 2023122.99124.66121.24121.29121.293,875,800
Jan 18, 2023122.49125.34121.39122.65122.654,245,300
Jan 17, 2023122.40123.03120.90121.42121.423,057,000
Jan 13, 2023120.40122.51120.16121.90121.902,283,300
Jan 12, 2023121.28122.68120.24122.12122.122,608,500
Jan 11, 2023117.35121.01117.30120.95120.953,084,500
Jan 10, 2023115.60116.16114.30116.05116.053,097,800
Jan 09, 2023117.50118.59116.06116.06116.062,504,400
Jan 06, 2023113.40117.29112.76116.65116.653,995,900
Jan 05, 2023115.67116.15112.42112.85112.853,079,500
Jan 04, 2023114.63118.00114.09116.96116.963,059,500
Jan 03, 2023113.98116.03111.18112.69112.692,170,100
Dec 30, 2022113.10113.92111.35112.73112.732,138,400
Dec 29, 2022112.08114.13111.15113.97113.973,043,100
Dec 28, 2022113.50113.95110.21110.45110.452,623,600
Dec 27, 2022113.39113.80112.24113.29113.291,683,300
Dec 23, 2022112.58114.13112.14113.62113.621,521,900
Dec 22, 2022113.13113.34110.97113.27113.272,467,600
Dec 21, 2022112.56115.66112.38113.94113.943,482,500
Dec 20, 2022111.41113.25110.12112.18112.182,738,400
Dec 19, 2022111.98113.28111.13112.07112.073,339,900
Dec 16, 2022115.25115.82110.98112.24112.2413,002,600
Dec 16, 20220.79 Dividend
Dec 15, 2022119.77120.89117.91118.59117.804,284,500
Dec 14, 2022121.50123.73120.83121.58120.774,141,400
Dec 13, 2022122.76122.87118.59121.09120.283,754,500
Dec 12, 2022116.40118.36115.36118.03117.242,467,900
Dec 09, 2022117.06118.06116.19116.32115.552,515,900
Dec 08, 2022116.16118.65115.87117.60116.824,759,700
Dec 07, 2022113.77117.15113.28116.00115.233,381,700
Dec 06, 2022114.87116.12114.01114.60113.843,256,000
Dec 05, 2022116.00116.24113.74114.26113.503,170,000
Dec 02, 2022115.56118.02114.82116.94116.163,014,000
Dec 01, 2022119.05119.49115.74117.10116.322,784,300
Nov 30, 2022113.26117.82112.49117.79117.018,839,700
Nov 29, 2022111.60114.12111.26113.81113.052,635,100
Nov 28, 2022115.56116.85110.92111.46110.723,910,600
Nov 25, 2022116.11116.94115.26116.39115.611,341,300
Nov 23, 2022115.81116.00114.20115.53114.761,585,300
Nov 22, 2022115.50116.04114.01115.78115.012,306,100
Nov 21, 2022114.65115.61113.34114.95114.182,992,000
Nov 18, 2022114.24115.12113.09114.56113.803,336,800
Nov 17, 2022111.81113.50110.42112.31111.563,384,300
Nov 16, 2022111.96114.41111.63113.65112.893,512,600
Nov 15, 2022114.15114.65111.23112.75112.003,110,000
Nov 14, 2022115.61115.61112.39112.50111.752,967,000
Nov 11, 2022118.83119.42115.96116.13115.363,258,300
Nov 10, 2022114.62118.51114.43118.34117.553,705,400
Nov 09, 2022109.69111.84108.65108.79108.074,043,600
Nov 08, 2022108.91111.46108.32109.75109.022,438,400
Nov 07, 2022108.77109.38107.12108.93108.202,963,200
Nov 04, 2022108.80109.84105.82107.62106.903,541,000
Nov 03, 2022106.28108.58103.72108.01107.295,625,500
Nov 02, 2022107.70111.38106.68106.74106.035,729,100
Nov 01, 2022112.20112.25108.27108.55107.834,599,500
Oct 31, 2022111.23112.15110.47110.75110.015,411,300
Oct 28, 2022110.41113.46109.61112.98112.234,179,900
Oct 27, 2022110.68111.45109.12111.01110.274,371,100
Oct 26, 2022108.73111.79108.73109.87109.145,076,500
Oct 25, 2022103.97108.63103.96108.33107.617,074,100
Oct 24, 2022103.84104.39102.22103.37102.683,377,500
Oct 21, 2022102.49103.47100.64103.08102.393,971,600
Oct 20, 2022102.42105.39101.88102.46101.784,282,500
Oct 19, 2022104.70105.97100.85102.01101.335,924,500
Oct 18, 2022108.24108.89104.77105.85105.145,311,100
Oct 17, 2022102.72105.66101.97105.23104.535,103,500
Oct 14, 2022104.01104.0199.4099.5398.874,480,000
Oct 13, 202298.48103.1598.03102.52101.846,307,600
Oct 12, 2022100.37101.9699.52100.4399.765,937,100
Oct 11, 202299.30101.1398.05100.6399.966,385,500
Oct 10, 2022100.71101.1598.8398.9098.244,587,900
Oct 07, 2022100.93101.3699.68100.3699.695,762,300
Oct 06, 2022105.89105.97101.55101.92101.245,068,300
Oct 05, 2022104.80106.19103.11105.44104.745,311,400
Oct 04, 2022105.86106.63104.64105.99105.285,980,500
Oct 03, 2022103.50106.69102.39104.36103.664,863,700
Sept 30, 2022102.23103.76101.26101.60100.9218,072,100
Sept 29, 2022102.69103.25100.73101.19100.527,320,700
Sept 28, 2022103.00104.32100.84103.93103.247,846,600
Sept 27, 2022105.73106.74101.79102.28101.606,329,300
Sept 26, 2022107.13107.34102.80104.16103.477,135,400
Sept 23, 2022107.54109.38107.24108.60107.885,598,800
Sept 22, 2022108.00109.79107.51108.54107.824,918,400
Sept 21, 2022111.45112.13108.51108.55107.834,640,100
Sept 20, 2022112.00112.09109.91110.93110.195,188,300
Sept 19, 2022112.22112.81110.24112.80112.054,493,100
Sept 16, 2022115.83115.83111.91113.67112.919,335,500
Sept 15, 2022120.67120.98116.15116.22115.454,861,200
Sept 14, 2022122.95123.76120.14121.08120.274,065,800
Sept 14, 20220.79 Dividend
Sept 13, 2022126.84127.84124.78125.08123.463,304,000
Sept 12, 2022129.60130.64129.30130.20128.522,534,100
Sept 09, 2022128.35129.98127.71129.63127.953,516,100
Sept 08, 2022125.37128.09125.05127.91126.263,057,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...