Australia markets close in 4 hours 36 minutes

Prologis, Inc. (PLD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.75-0.89 (-0.84%)
At close: 04:01PM EDT
104.80 +0.05 (+0.05%)
After hours: 06:52PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024105.95106.13104.52104.75104.753,107,600
23 May 2024109.19109.40105.40105.64105.644,364,600
22 May 2024110.12111.40108.57109.22109.223,158,100
21 May 2024111.53111.72109.75110.60110.602,524,900
20 May 2024111.18113.03110.63112.05112.053,941,400
17 May 2024111.13111.54110.22111.50111.503,260,600
16 May 2024110.55111.90110.20110.79110.794,232,400
15 May 2024110.60111.48109.37109.99109.994,347,500
14 May 2024108.86109.86108.04108.28108.283,727,300
13 May 2024108.32109.01107.21107.68107.683,043,100
10 May 2024108.46108.51106.98107.49107.492,872,800
09 May 2024106.50108.36106.04108.15108.154,208,800
08 May 2024106.95107.33105.30105.88105.882,947,700
07 May 2024106.48107.99105.48107.76107.764,088,000
06 May 2024106.38106.62104.20104.67104.674,259,700
03 May 2024106.75108.08105.40105.89105.893,517,600
02 May 2024103.81104.57101.11104.53104.535,836,200
01 May 2024101.86104.13101.63101.88101.885,526,200
30 Apr 2024102.51104.01102.00102.05102.055,607,900
29 Apr 2024105.46105.57104.16105.01105.012,840,500
26 Apr 2024103.43104.63102.76104.06104.064,037,600
25 Apr 2024102.01104.07101.64103.35103.353,798,800
24 Apr 2024103.78104.59102.40103.18103.184,819,700
23 Apr 2024104.54105.61104.07104.83104.834,232,300
22 Apr 2024103.80104.57102.55104.08104.083,673,000
19 Apr 2024104.64104.87102.52103.49103.496,931,100
18 Apr 2024105.96106.29103.60104.69104.696,310,200
17 Apr 2024108.70111.50105.56106.49106.4911,034,000
16 Apr 2024115.63115.92113.97114.74114.745,666,400
15 Apr 2024119.92119.98115.19115.79115.793,993,800
12 Apr 2024119.99120.47118.50119.00119.003,735,300
11 Apr 2024121.22122.31118.89120.25120.254,098,100
10 Apr 2024121.79122.08119.12120.62120.624,753,000
09 Apr 2024126.37126.80125.59126.26126.262,965,800
08 Apr 2024125.22126.29124.74126.17126.172,821,600
05 Apr 2024124.03124.92123.25124.74124.745,099,600
04 Apr 2024128.24128.71124.32124.69124.694,335,800
03 Apr 2024125.07126.66124.62126.09126.093,585,000
02 Apr 2024126.88127.15124.84125.58125.583,187,400
01 Apr 2024130.22130.77127.45127.92127.921,762,900
28 Mar 2024129.41130.54129.10130.22130.223,676,100
27 Mar 2024126.92129.09126.84128.86128.863,202,100
26 Mar 2024126.52127.07125.07125.14125.143,567,300
25 Mar 2024128.90128.94127.11127.13127.132,472,700
22 Mar 2024130.20130.20128.01128.62128.622,738,500
21 Mar 2024128.97130.43128.31129.89129.893,020,100
20 Mar 2024127.20129.29126.68128.70128.702,565,700
19 Mar 2024128.08128.85126.96127.85127.852,641,200
18 Mar 2024128.80129.81127.88128.14128.142,274,300
15 Mar 2024127.81130.29127.38129.02129.026,698,800
15 Mar 20240.96 Dividend
14 Mar 2024132.91133.18129.50130.75129.793,076,000
13 Mar 2024134.71135.27132.70133.33132.353,061,400
12 Mar 2024133.60135.00132.79134.57133.581,729,200
11 Mar 2024134.69135.76133.15134.12133.142,068,900
08 Mar 2024133.74135.43133.43135.07134.082,942,200
07 Mar 2024134.04134.56131.97132.74131.772,080,400
06 Mar 2024133.12133.86132.42133.08132.102,245,500
05 Mar 2024133.05133.72131.78132.44131.472,328,800
04 Mar 2024134.26134.60130.96133.61132.633,316,200
01 Mar 2024133.04134.73130.23134.60133.612,786,500
29 Feb 2024135.08135.70133.00133.27132.295,131,300
28 Feb 2024132.02135.11131.93133.99133.012,478,800
27 Feb 2024133.25134.46131.75132.49131.522,976,900
26 Feb 2024132.82133.22131.53132.56131.592,000,500
23 Feb 2024133.48134.20133.05133.21132.232,131,800
22 Feb 2024133.51134.84132.98133.44132.462,946,900
21 Feb 2024133.24134.49133.03133.42132.442,436,400
20 Feb 2024132.35133.94131.57133.35132.372,995,200
16 Feb 2024131.94134.18131.32133.39132.413,421,200
15 Feb 2024131.70133.19131.70133.10132.123,409,200
14 Feb 2024130.94131.82129.23130.50129.544,294,100
13 Feb 2024128.75130.99127.24130.88129.924,759,100
12 Feb 2024133.00134.23131.80132.05131.082,523,800
09 Feb 2024131.38132.77130.45132.48131.512,870,400
08 Feb 2024129.03132.37128.79131.66130.693,261,000
07 Feb 2024130.31131.04128.75129.09128.143,907,500
06 Feb 2024127.53130.75126.93130.50129.543,764,300
05 Feb 2024127.47128.08126.08126.91125.983,591,800
02 Feb 2024128.21130.27126.50129.25128.304,195,000
01 Feb 2024126.61130.46126.20130.44129.483,984,000
31 Jan 2024127.33129.09125.93126.69125.764,811,300
30 Jan 2024127.03127.71125.57126.53125.602,764,300
29 Jan 2024126.92128.35126.27127.89126.952,553,900
26 Jan 2024126.89127.34125.76126.87125.942,333,000
25 Jan 2024126.88127.42125.50126.20125.272,590,400
24 Jan 2024129.83129.83125.31125.44124.523,491,500
23 Jan 2024129.79129.99127.92128.01127.073,426,400
22 Jan 2024128.76130.39128.68128.74127.792,280,900
19 Jan 2024126.92128.87126.06128.44127.503,559,000
18 Jan 2024126.79127.25124.67126.26125.334,062,900
17 Jan 2024127.94129.54125.37126.86125.933,912,900
16 Jan 2024130.27131.53129.17129.97129.024,001,200
12 Jan 2024132.65132.97130.60131.55130.582,380,600
11 Jan 2024132.68132.99130.59131.32130.362,787,500
10 Jan 2024134.37134.99133.10133.55132.572,354,000
09 Jan 2024131.71134.33130.65133.07132.093,109,500
08 Jan 2024130.83133.67130.31133.17132.193,208,700
05 Jan 2024129.21132.00128.29130.56129.602,393,600
04 Jan 2024130.02131.10129.02130.29129.333,613,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...