Australia markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.03+2.88 (+2.52%)
At close: 04:03PM EDT
117.00 -0.03 (-0.03%)
After hours: 05:08PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2023125.90127.26125.42126.95126.032,529,100
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
10 Jan 2023115.60116.16114.30116.05115.213,097,800
09 Jan 2023117.50118.59116.06116.06115.222,504,400
06 Jan 2023113.40117.29112.76116.65115.803,995,900
05 Jan 2023115.67116.15112.42112.85112.033,079,500
04 Jan 2023114.63118.00114.09116.96116.113,059,500
03 Jan 2023113.98116.03111.18112.69111.872,170,100
30 Dec 2022113.10113.92111.35112.73111.912,138,400
29 Dec 2022112.08114.13111.15113.97113.143,043,100
28 Dec 2022113.50113.95110.21110.45109.652,623,600
27 Dec 2022113.39113.80112.24113.29112.471,683,300
23 Dec 2022112.58114.13112.14113.62112.801,521,900
22 Dec 2022113.13113.34110.97113.27112.452,467,600
21 Dec 2022112.56115.66112.38113.94113.113,482,500
20 Dec 2022111.41113.25110.12112.18111.372,738,400
19 Dec 2022111.98113.28111.13112.07111.263,339,900
16 Dec 2022115.25115.82110.98112.24111.4313,002,600
16 Dec 20220.79 Dividend
15 Dec 2022119.77120.89117.91118.59116.954,284,500
14 Dec 2022121.50123.73120.83121.58119.894,141,400
13 Dec 2022122.76122.87118.59121.09119.413,754,500
12 Dec 2022116.40118.36115.36118.03116.392,467,900
09 Dec 2022117.06118.06116.19116.32114.712,515,900
08 Dec 2022116.16118.65115.87117.60115.974,759,700
07 Dec 2022113.77117.15113.28116.00114.393,381,700
06 Dec 2022114.87116.12114.01114.60113.013,256,000
05 Dec 2022116.00116.24113.74114.26112.683,170,000
02 Dec 2022115.56118.02114.82116.94115.323,014,000
01 Dec 2022119.05119.49115.74117.10115.482,784,300
30 Nov 2022113.26117.82112.49117.79116.168,839,700
29 Nov 2022111.60114.12111.26113.81112.232,635,100
28 Nov 2022115.56116.85110.92111.46109.913,910,600
25 Nov 2022116.11116.94115.26116.39114.781,341,300
23 Nov 2022115.81116.00114.20115.53113.931,585,300
22 Nov 2022115.50116.04114.01115.78114.172,306,100
21 Nov 2022114.65115.61113.34114.95113.362,992,000
18 Nov 2022114.24115.12113.09114.56112.973,336,800
17 Nov 2022111.81113.50110.42112.31110.753,384,300
16 Nov 2022111.96114.41111.63113.65112.073,512,600
15 Nov 2022114.15114.65111.23112.75111.193,110,000
14 Nov 2022115.61115.61112.39112.50110.942,967,000
11 Nov 2022118.83119.42115.96116.13114.523,258,300
10 Nov 2022114.62118.51114.43118.34116.703,705,400
09 Nov 2022109.69111.84108.65108.79107.284,043,600
08 Nov 2022108.91111.46108.32109.75108.232,438,400
07 Nov 2022108.77109.38107.12108.93107.422,963,200
04 Nov 2022108.80109.84105.82107.62106.133,541,000
03 Nov 2022106.28108.58103.72108.01106.515,625,500
02 Nov 2022107.70111.38106.68106.74105.265,729,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...