Australia markets open in 3 hours 16 minutes

Prologis, Inc. (PLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.60+0.41 (+0.41%)
At close: 04:03PM EDT
101.77 +0.17 (+0.17%)
After hours: 07:56PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022102.23103.76101.26101.60101.6018,031,400
29 Sept 2022102.69103.25100.73101.19101.197,320,700
28 Sept 2022103.00104.32100.84103.93103.937,846,600
27 Sept 2022105.73106.74101.79102.28102.286,329,300
26 Sept 2022107.13107.34102.80104.16104.167,135,400
23 Sept 2022107.54109.38107.24108.60108.605,598,800
22 Sept 2022108.00109.79107.51108.54108.544,918,400
21 Sept 2022111.45112.13108.51108.55108.554,640,100
20 Sept 2022112.00112.09109.91110.93110.935,188,300
19 Sept 2022112.22112.81110.24112.80112.804,493,100
16 Sept 2022115.83115.83111.91113.67113.679,335,500
15 Sept 2022120.67120.98116.15116.22116.224,861,200
14 Sept 2022122.95123.76120.14121.08121.084,065,800
14 Sept 20220.79 Dividend
13 Sept 2022126.84127.84124.78125.08124.293,304,000
12 Sept 2022129.60130.64129.30130.20129.382,534,100
09 Sept 2022128.35129.98127.71129.63128.813,516,100
08 Sept 2022125.37128.09125.05127.91127.103,057,300
07 Sept 2022124.16126.94123.73126.63125.832,452,900
06 Sept 2022122.71124.20121.83123.80123.022,649,300
02 Sept 2022125.59126.02121.43121.89121.122,297,400
01 Sept 2022123.41124.43121.51124.30123.513,166,500
31 Aug 2022127.06128.06124.45124.51123.723,730,100
30 Aug 2022127.66127.90125.28125.65124.862,250,000
29 Aug 2022127.48128.23126.72127.29126.492,136,000
26 Aug 2022132.80132.82128.27128.35127.541,626,000
25 Aug 2022131.81132.80131.17132.78131.942,572,600
24 Aug 2022129.24131.63129.07131.12130.292,644,000
23 Aug 2022130.08130.80128.00128.46127.652,103,700
22 Aug 2022132.60133.02130.71130.94130.112,022,100
19 Aug 2022136.80136.85133.50134.08133.232,493,000
18 Aug 2022138.16138.23136.42136.63135.771,750,600
17 Aug 2022136.12137.96135.47137.39136.521,453,500
16 Aug 2022137.98138.86137.05137.11136.241,821,700
15 Aug 2022137.25138.47136.55138.38137.511,973,200
12 Aug 2022135.59137.42135.00137.24136.372,609,000
11 Aug 2022135.38135.80133.56134.23133.381,800,700
10 Aug 2022135.19135.49132.92134.41133.562,340,300
09 Aug 2022131.92133.02130.84132.90132.062,458,000
08 Aug 2022132.64134.00130.22131.22130.392,318,800
05 Aug 2022129.35131.57128.52131.39130.561,687,300
04 Aug 2022130.44131.15128.86130.75129.922,062,600
03 Aug 2022130.88132.92130.35130.72129.893,589,600
02 Aug 2022130.26131.59129.31129.37128.552,829,200
01 Aug 2022132.21132.59130.76130.98130.152,615,200
29 July 2022131.73133.15131.51132.56131.723,273,700
28 July 2022129.03132.66128.48132.40131.562,962,300
27 July 2022127.16128.13125.28127.39126.592,087,000
26 July 2022127.89128.76126.75127.59126.783,338,300
25 July 2022126.58128.34125.95127.51126.702,436,200
22 July 2022126.71127.82126.01126.90126.102,940,600
21 July 2022124.63125.70123.07125.68124.893,093,800
20 July 2022125.11127.43124.00124.57123.783,235,600
19 July 2022120.57125.24119.90125.11124.323,884,600
18 July 2022123.37124.28119.01119.20118.454,337,300
15 July 2022120.04121.51118.55121.01120.252,726,600
14 July 2022118.08119.22117.14118.13117.383,369,900
13 July 2022118.98121.86118.49120.76120.002,728,900
12 July 2022121.01122.92119.99120.91120.152,661,700
11 July 2022121.24122.66120.49121.78121.012,399,400
08 July 2022121.55122.76120.56121.58120.812,098,200
07 July 2022121.58123.96121.39122.57121.803,617,400
06 July 2022121.65123.56120.78121.46120.692,983,600
05 July 2022119.38121.46117.83121.43120.664,218,100
01 July 2022117.89120.38117.25120.03119.272,672,700
30 June 2022117.26119.16115.35117.65116.914,525,900
29 June 2022118.35118.77116.62118.31117.562,828,300
28 June 2022121.67123.10118.59118.96118.213,369,300
27 June 2022122.27122.82119.78120.21119.453,782,100
24 June 2022119.50122.63118.43122.59121.824,716,700
23 June 2022116.33118.75115.47118.24117.493,783,700
22 June 2022110.76116.78110.52115.46114.734,252,600
21 June 2022111.59113.09111.38112.36111.653,729,800
17 June 2022112.50113.92110.13110.36109.667,180,500
16 June 2022110.41113.96110.14111.79111.085,326,600
15 June 2022111.25116.87110.69115.09114.367,486,900
15 June 20220.79 Dividend
14 June 2022109.22111.47107.41110.66109.186,605,100
13 June 2022108.85110.28106.46108.43106.9815,213,000
10 June 2022120.00120.77117.13117.24115.675,701,500
09 June 2022124.25126.08122.13122.17120.532,841,000
08 June 2022127.98129.08124.45124.77123.103,238,700
07 June 2022127.12129.86125.79129.68127.943,771,100
06 June 2022128.74129.48127.28127.87126.163,212,300
03 June 2022128.03129.13127.03127.58125.873,217,200
02 June 2022126.39129.59125.46129.54127.803,674,200
01 June 2022128.35129.10123.83125.86124.174,044,300
31 May 2022126.39128.56125.24127.48125.7714,792,700
27 May 2022122.92128.23122.87127.26125.554,177,000
26 May 2022120.62123.37119.74122.36120.725,025,600
25 May 2022119.82121.18118.93120.03118.424,249,500
24 May 2022119.24120.33116.37120.08118.475,617,300
23 May 2022121.71122.18118.22120.48118.865,979,100
20 May 2022121.11121.40117.88119.72118.115,146,000
19 May 2022118.55121.25118.21119.72118.115,056,100
18 May 2022126.05126.80119.23119.53117.934,898,000
17 May 2022126.40126.45123.23125.90124.213,838,000
16 May 2022127.44128.50124.98125.25123.573,719,300
13 May 2022125.31128.65124.53128.35126.636,521,900
12 May 2022123.37124.02120.42123.93122.278,153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...