Australia markets close in 3 hours 4 minutes

Prologis, Inc. (PLD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.25-0.82 (-0.72%)
At close: 04:01PM EDT
113.75 +0.50 (+0.44%)
After hours: 07:37PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023113.45113.90112.39113.25113.253,221,000
22 Sept 2023114.55115.97113.65114.07114.073,612,300
21 Sept 2023119.74120.76114.44114.55114.553,722,800
20 Sept 2023122.45123.09120.87120.91120.912,497,800
19 Sept 2023122.76123.35121.27121.57121.571,834,000
18 Sept 2023123.09123.86122.00122.73122.731,654,500
15 Sept 2023122.70123.30121.87123.18123.184,814,800
15 Sept 20230.87 Dividend
14 Sept 2023122.67124.36122.17124.33123.463,375,500
13 Sept 2023121.88122.24120.95121.24120.391,864,700
12 Sept 2023121.78122.57121.22121.98121.132,275,300
11 Sept 2023122.79122.79121.02122.16121.311,992,800
08 Sept 2023123.59123.77121.87122.48121.621,758,000
07 Sept 2023121.03123.52120.72123.31122.452,531,900
06 Sept 2023121.96122.43119.61121.38120.532,786,400
05 Sept 2023124.25124.50121.86122.05121.202,854,100
01 Sept 2023125.40125.57124.05124.59123.721,591,000
31 Aug 2023125.36125.91123.89124.20123.333,277,600
30 Aug 2023125.49125.96124.70125.70124.821,849,300
29 Aug 2023123.97125.35122.76125.10124.221,833,500
28 Aug 2023123.63124.92123.51124.00123.132,106,400
25 Aug 2023122.08123.40121.42122.66121.802,559,800
24 Aug 2023123.25125.27121.66121.74120.891,887,000
23 Aug 2023121.99123.38121.59123.07122.212,167,700
22 Aug 2023120.87121.47119.76121.02120.171,468,700
21 Aug 2023120.91121.47119.22120.14119.301,743,000
18 Aug 2023119.23121.83118.82121.47120.621,886,800
17 Aug 2023122.03123.09120.12120.20119.361,736,700
16 Aug 2023122.73122.93121.51121.85121.001,348,700
15 Aug 2023122.26123.18121.82122.69121.831,458,900
14 Aug 2023123.44124.11122.86123.48122.621,499,400
11 Aug 2023121.75123.89121.33123.51122.651,715,900
10 Aug 2023123.12124.75121.46122.16121.311,590,600
09 Aug 2023123.13124.03122.35122.60121.742,190,800
08 Aug 2023123.41123.86122.10123.42122.561,369,500
07 Aug 2023122.39124.61122.12124.43123.561,518,100
04 Aug 2023123.45125.23121.64122.24121.382,045,100
03 Aug 2023122.34124.01120.58123.81122.942,718,200
02 Aug 2023123.46124.27121.96123.68122.812,096,800
01 Aug 2023124.51124.70123.04124.18123.312,279,200
31 July 2023124.07125.65123.40124.75123.882,673,600
28 July 2023126.11126.85123.37123.65122.782,318,500
27 July 2023130.00130.26124.87124.94124.072,980,000
26 July 2023127.48129.45127.24129.28128.382,778,900
25 July 2023126.64128.65126.64127.10126.212,817,700
24 July 2023125.37127.43125.31127.01126.121,952,700
21 July 2023124.08127.17123.85125.44124.563,304,800
20 July 2023124.09124.43122.30123.76122.892,709,300
19 July 2023125.42126.40122.60122.78121.923,594,100
18 July 2023129.75129.75120.96124.00123.136,397,500
17 July 2023127.82128.74127.11127.98127.082,811,600
14 July 2023126.46127.87125.81127.75126.862,655,400
13 July 2023125.34127.20123.99126.95126.062,831,500
12 July 2023125.34126.93124.85125.24124.363,743,600
11 July 2023122.22123.44120.28123.22122.362,356,900
10 July 2023121.56122.41120.87121.81120.961,989,700
07 July 2023121.84122.53121.03121.99121.142,517,800
06 July 2023121.70123.14119.83122.99122.132,740,800
05 July 2023123.25125.94122.10123.99123.124,228,600
03 July 2023121.63124.71121.55123.85122.981,481,700
30 June 2023122.55122.88119.91122.63121.776,598,700
29 June 2023120.24121.83119.77121.50120.652,925,100
28 June 2023120.69121.06118.98120.60119.763,295,000
27 June 2023119.73121.60119.05120.87120.023,670,000
26 June 2023116.69119.14116.68119.01118.182,828,900
23 June 2023118.44120.30116.77116.90116.084,297,200
22 June 2023120.87121.18117.66118.66117.832,707,700
21 June 2023120.44121.15119.67120.69119.852,697,000
20 June 2023121.83121.98119.45120.84119.993,971,900
16 June 2023122.90124.42122.41122.63121.775,836,900
15 June 2023120.48122.07119.67121.72120.872,686,600
15 June 20230.87 Dividend
14 June 2023121.68123.61121.16122.27120.552,895,300
13 June 2023119.57121.44119.00121.35119.642,751,600
12 June 2023121.00121.26118.43119.62117.944,551,200
09 June 2023125.10125.27121.08121.31119.603,312,600
08 June 2023127.68127.68124.61124.91123.152,749,500
07 June 2023126.43128.52125.55128.06126.262,952,000
06 June 2023125.44127.14124.55125.83124.062,255,700
05 June 2023125.12125.56123.52124.63122.881,977,500
02 June 2023124.00125.31122.93124.92123.163,084,500
01 June 2023123.49124.17121.65122.64120.923,082,900
31 May 2023124.31126.18123.43124.55122.8014,817,700
30 May 2023125.69126.43124.09124.31122.562,723,100
26 May 2023122.49125.33122.07124.95123.192,378,200
25 May 2023122.00123.36120.91121.98120.262,709,800
24 May 2023123.49123.49120.33121.02119.322,359,800
23 May 2023123.66125.01122.70123.54121.804,400,700
22 May 2023123.45125.69122.49124.23122.482,130,800
19 May 2023123.27124.38122.24123.06121.332,135,500
18 May 2023121.86123.52121.08122.06120.342,129,100
17 May 2023122.06122.84121.00122.70120.972,684,100
16 May 2023125.07125.07121.03121.25119.543,417,400
15 May 2023125.45125.98124.48125.28123.521,510,500
12 May 2023125.85126.22124.23125.17123.411,427,500
11 May 2023127.03127.11124.82125.74123.972,373,600
10 May 2023127.37129.04126.31128.08126.282,377,100
09 May 2023126.93127.08125.00125.92124.152,745,000
08 May 2023126.76127.84126.37127.37125.582,002,100
05 May 2023126.06127.45125.84127.25125.461,994,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...