Australia markets close in 2 hours 36 minutes

Prologis, Inc. (PLD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.24+3.01 (+2.24%)
At close: 04:04PM EDT
140.00 +2.76 (+2.01%)
After hours: 07:56PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022135.59137.42135.00137.24137.242,609,000
11 Aug 2022135.38135.80133.56134.23134.231,800,700
10 Aug 2022135.19135.49132.92134.41134.412,340,300
09 Aug 2022131.92133.02130.84132.90132.902,458,000
08 Aug 2022132.64134.00130.22131.22131.222,318,800
05 Aug 2022129.35131.57128.52131.39131.391,687,300
04 Aug 2022130.44131.15128.86130.75130.752,062,600
03 Aug 2022130.88132.92130.35130.72130.723,589,600
02 Aug 2022130.26131.59129.31129.37129.372,829,200
01 Aug 2022132.21132.59130.76130.98130.982,615,200
29 July 2022131.73133.15131.51132.56132.563,273,700
28 July 2022129.03132.66128.48132.40132.402,962,300
27 July 2022127.16128.13125.28127.39127.392,087,000
26 July 2022127.89128.76126.75127.59127.593,338,300
25 July 2022126.58128.34125.95127.51127.512,436,200
22 July 2022126.71127.82126.01126.90126.902,940,600
21 July 2022124.63125.70123.07125.68125.683,093,800
20 July 2022125.11127.43124.00124.57124.573,235,600
19 July 2022120.57125.24119.90125.11125.113,884,600
18 July 2022123.37124.28119.01119.20119.204,337,300
15 July 2022120.04121.51118.55121.01121.012,726,600
14 July 2022118.08119.22117.14118.13118.133,369,900
13 July 2022118.98121.86118.49120.76120.762,728,900
12 July 2022121.01122.92119.99120.91120.912,661,700
11 July 2022121.24122.66120.49121.78121.782,399,400
08 July 2022121.55122.76120.56121.58121.582,098,200
07 July 2022121.58123.96121.39122.57122.573,617,400
06 July 2022121.65123.56120.78121.46121.462,983,600
05 July 2022119.38121.46117.83121.43121.434,218,100
01 July 2022117.89120.38117.25120.03120.032,672,700
30 June 2022117.26119.16115.35117.65117.654,525,900
29 June 2022118.35118.77116.62118.31118.312,828,300
28 June 2022121.67123.10118.59118.96118.963,369,300
27 June 2022122.27122.82119.78120.21120.213,782,100
24 June 2022119.50122.63118.43122.59122.594,716,700
23 June 2022116.33118.75115.47118.24118.243,783,700
22 June 2022110.76116.78110.52115.46115.464,252,600
21 June 2022111.59113.09111.38112.36112.363,729,800
17 June 2022112.50113.92110.13110.36110.367,180,500
16 June 2022110.41113.96110.14111.79111.795,326,600
15 June 2022111.25116.87110.69115.09115.097,486,900
15 June 20220.79 Dividend
14 June 2022109.22111.47107.41110.66109.876,605,100
13 June 2022108.85110.28106.46108.43107.6615,213,000
10 June 2022120.00120.77117.13117.24116.405,701,500
09 June 2022124.25126.08122.13122.17121.302,841,000
08 June 2022127.98129.08124.45124.77123.883,238,700
07 June 2022127.12129.86125.79129.68128.753,771,100
06 June 2022128.74129.48127.28127.87126.963,212,300
03 June 2022128.03129.13127.03127.58126.673,217,200
02 June 2022126.39129.59125.46129.54128.623,674,200
01 June 2022128.35129.10123.83125.86124.964,044,300
31 May 2022126.39128.56125.24127.48126.5714,792,700
27 May 2022122.92128.23122.87127.26126.354,177,000
26 May 2022120.62123.37119.74122.36121.495,025,600
25 May 2022119.82121.18118.93120.03119.174,249,500
24 May 2022119.24120.33116.37120.08119.225,617,300
23 May 2022121.71122.18118.22120.48119.625,979,100
20 May 2022121.11121.40117.88119.72118.875,146,000
19 May 2022118.55121.25118.21119.72118.875,056,100
18 May 2022126.05126.80119.23119.53118.684,898,000
17 May 2022126.40126.45123.23125.90125.003,838,000
16 May 2022127.44128.50124.98125.25124.363,719,300
13 May 2022125.31128.65124.53128.35127.436,521,900
12 May 2022123.37124.02120.42123.93123.058,153,100
11 May 2022125.51129.48123.52123.74122.868,548,500
10 May 2022134.06135.34124.24125.41124.5111,362,600
09 May 2022139.36139.45132.13132.37131.435,611,100
06 May 2022143.94144.77139.43140.88139.876,534,300
05 May 2022152.16153.16144.21144.98143.945,461,500
04 May 2022152.49152.84146.75152.28151.195,070,200
03 May 2022154.14154.92150.73152.36151.274,047,600
02 May 2022160.95161.43149.58153.13152.045,868,000
29 Apr 2022170.26170.26159.65160.29159.159,997,100
28 Apr 2022168.78173.97166.79173.01171.774,046,000
27 Apr 2022165.99170.26165.21167.67166.472,790,900
26 Apr 2022167.41169.42165.36165.63164.452,605,300
25 Apr 2022169.11169.11163.41167.73166.532,558,300
22 Apr 2022171.12172.00168.63168.73167.533,139,800
21 Apr 2022174.40174.54170.75170.78169.562,620,300
20 Apr 2022169.63174.09169.63172.67171.444,116,400
19 Apr 2022166.15170.20165.25169.56168.353,839,500
18 Apr 2022162.57164.09162.18163.00161.842,502,200
14 Apr 2022165.96166.38162.51162.70161.542,434,100
13 Apr 2022165.26166.05163.52165.00163.822,556,500
12 Apr 2022165.53166.80164.34165.33164.153,062,200
11 Apr 2022168.33169.34164.42165.73164.552,455,300
08 Apr 2022168.20169.39166.88168.65167.451,839,600
07 Apr 2022168.44169.89166.72168.83167.623,142,100
06 Apr 2022165.00170.66164.01170.11168.903,123,000
05 Apr 2022163.50168.33163.21166.28165.093,289,000
04 Apr 2022166.13166.44162.17163.78162.612,448,100
01 Apr 2022162.10166.22160.61165.80164.622,867,300
31 Mar 2022164.89165.52161.40161.48160.333,933,500
30 Mar 2022163.73164.25162.06164.14162.972,368,900
29 Mar 2022161.68165.16160.22164.70163.523,299,900
28 Mar 2022157.53161.01157.09160.35159.212,675,600
25 Mar 2022156.15157.41154.29157.33156.211,896,400
24 Mar 2022157.50157.90154.11155.89154.782,515,600
23 Mar 2022158.02159.07156.89157.23156.112,477,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...