PLD - Prologis, Inc.

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