PLD - Prologis, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023124.00125.31122.93124.92124.923,084,500
Jun 01, 2023123.49124.17121.65122.64122.643,082,900
May 31, 2023124.31126.18123.43124.55124.5514,817,700
May 30, 2023125.69126.43124.09124.31124.312,723,100
May 26, 2023122.49125.33122.07124.95124.952,378,200
May 25, 2023122.00123.36120.91121.98121.982,709,800
May 24, 2023123.49123.49120.33121.02121.022,359,800
May 23, 2023123.66125.01122.70123.54123.544,400,700
May 22, 2023123.45125.69122.49124.23124.232,130,800
May 19, 2023123.27124.38122.24123.06123.062,135,500
May 18, 2023121.86123.52121.08122.06122.062,129,100
May 17, 2023122.06122.84121.00122.70122.702,684,100
May 16, 2023125.07125.07121.03121.25121.253,417,400
May 15, 2023125.45125.98124.48125.28125.281,510,500
May 12, 2023125.85126.22124.23125.17125.171,427,500
May 11, 2023127.03127.11124.82125.74125.742,373,600
May 10, 2023127.37129.04126.31128.08128.082,377,100
May 09, 2023126.93127.08125.00125.92125.922,745,000
May 08, 2023126.76127.84126.37127.37127.372,002,100
May 05, 2023126.06127.45125.84127.25127.251,994,000
May 04, 2023124.13125.05122.43124.88124.882,740,400
May 03, 2023123.44126.23122.30124.16124.163,323,200
May 02, 2023122.51123.45121.26122.48122.482,426,200
May 01, 2023125.01125.45122.11122.40122.401,787,500
Apr 28, 2023122.70125.72122.36125.25125.253,621,000
Apr 27, 2023120.20122.89119.38122.18122.183,347,100
Apr 26, 2023120.61121.26118.38119.07119.072,321,200
Apr 25, 2023122.62123.16120.38120.64120.643,146,700
Apr 24, 2023124.03124.39121.79123.19123.192,281,900
Apr 21, 2023124.14124.94123.24123.58123.582,703,900
Apr 20, 2023124.60124.95122.99123.25123.252,285,900
Apr 19, 2023123.90125.41122.75125.16125.162,855,800
Apr 18, 2023124.01125.10122.42123.71123.713,968,800
Apr 17, 2023120.00123.29119.71123.14123.144,269,800
Apr 14, 2023122.24123.14118.93119.76119.762,957,500
Apr 13, 2023122.92123.24120.45121.92121.922,608,800
Apr 12, 2023124.38124.66122.68122.81122.812,576,300
Apr 11, 2023123.93124.42122.54122.67122.672,553,600
Apr 10, 2023121.94123.82120.72123.74123.742,936,700
Apr 06, 2023122.27122.78121.15122.75122.752,104,800
Apr 05, 2023123.76124.36122.16122.27122.272,546,700
Apr 04, 2023123.77124.58122.95124.08124.082,822,100
Apr 03, 2023123.96126.37122.86123.77123.772,966,400
Mar 31, 2023122.97124.89122.69124.77124.775,305,300
Mar 30, 2023121.00122.27120.62121.92121.923,384,600
Mar 29, 2023118.48119.99118.10119.88119.882,591,100
Mar 28, 2023116.13117.16115.63116.65116.651,853,300
Mar 27, 2023117.34118.53116.66117.06117.063,087,500
Mar 24, 2023113.25117.10113.23117.03117.033,721,400
Mar 23, 2023114.79117.48113.77114.15114.154,007,100
Mar 22, 2023117.77118.48114.03114.12114.123,472,200
Mar 21, 2023120.12120.52117.45118.36118.364,078,800
Mar 20, 2023117.03118.79115.50118.70118.703,851,100
Mar 17, 2023118.78119.91115.96116.03116.036,508,900
Mar 16, 2023117.57121.57116.91120.09120.094,409,600
Mar 16, 20230.87 Dividend
Mar 15, 2023118.25121.29117.98120.01119.144,416,000
Mar 14, 2023121.15121.44118.45119.83118.964,342,500
Mar 13, 2023116.72120.83116.44118.37117.513,314,600
Mar 10, 2023121.00121.81116.43116.98116.133,717,100
Mar 09, 2023125.21125.56120.91121.30120.422,491,300
Mar 08, 2023123.28125.87123.28125.06124.152,018,700
Mar 07, 2023126.81127.14123.60123.82122.922,242,200
Mar 06, 2023127.51127.84126.51127.16126.241,961,600
Mar 03, 2023125.90127.26125.42126.95126.032,529,400
Mar 02, 2023120.28124.75120.05124.62123.722,591,400
Mar 01, 2023121.75122.60120.85121.13120.253,757,800
Feb 28, 2023122.86125.44122.30123.40122.515,780,900
Feb 27, 2023123.40123.63121.40122.91122.022,439,300
Feb 24, 2023123.10123.12120.87121.38120.502,517,900
Feb 23, 2023123.74124.76122.31124.01123.111,844,100
Feb 22, 2023124.24124.71122.17122.90122.012,526,300
Feb 21, 2023124.05124.65122.65123.48122.582,448,600
Feb 17, 2023125.63125.83123.48125.32124.412,623,200
Feb 16, 2023125.04127.13124.18125.79124.881,782,200
Feb 15, 2023126.62127.56126.36127.53126.611,733,800
Feb 14, 2023128.64130.24126.87127.73126.801,859,100
Feb 13, 2023128.32129.79128.21129.29128.351,755,600
Feb 10, 2023127.18128.38125.75128.09127.162,303,600
Feb 09, 2023130.17131.10127.58128.04127.112,467,300
Feb 08, 2023129.47131.15129.22129.80128.861,980,000
Feb 07, 2023130.07131.57128.64130.27129.333,638,600
Feb 06, 2023129.54131.74129.26131.44130.492,539,700
Feb 03, 2023131.95132.82129.95131.62130.673,303,400
Feb 02, 2023132.57136.67131.77134.49133.523,111,700
Feb 01, 2023129.08131.95127.60130.90129.952,845,600
Jan 31, 2023127.15129.73126.96129.28128.344,350,100
Jan 30, 2023128.40130.27127.76127.79126.862,538,100
Jan 27, 2023127.97130.92127.62129.84128.902,824,100
Jan 26, 2023126.69128.13125.98128.06127.132,071,900
Jan 25, 2023124.99126.25124.38125.69124.782,436,800
Jan 24, 2023126.40126.99121.87126.40125.482,142,800
Jan 23, 2023123.18126.41122.05126.07125.163,011,200
Jan 20, 2023121.15122.97119.59122.82121.933,281,100
Jan 19, 2023122.99124.66121.24121.29120.413,875,800
Jan 18, 2023122.49125.34121.39122.65121.764,245,300
Jan 17, 2023122.40123.03120.90121.42120.543,057,000
Jan 13, 2023120.40122.51120.16121.90121.022,283,300
Jan 12, 2023121.28122.68120.24122.12121.232,608,500
Jan 11, 2023117.35121.01117.30120.95120.073,084,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...