Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prologis (NY: PLD )

111.28 -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 110.49 112.01 110.04 111.28 2,696,165 -0.05(-0.04%)
Jun 14, 2024 110.98 111.48 109.48 111.33 3,704,087 -0.09(-0.08%)
Jun 13, 2024 112.27 112.47 110.50 111.42 3,149,125 -0.43(-0.38%)
Jun 12, 2024 113.08 115.00 111.47 111.85 4,690,400 +1.22(+1.10%)
Jun 11, 2024 109.97 111.41 109.14 110.63 7,121,975 +0.41(+0.37%)
Jun 10, 2024 108.86 110.38 108.14 110.22 5,830,687 +0.96(+0.88%)
Jun 07, 2024 107.13 109.33 106.88 109.26 4,828,168 +0.19(+0.17%)
Jun 06, 2024 107.07 109.30 106.68 109.07 3,171,464 +1.26(+1.17%)
Jun 05, 2024 108.07 108.50 106.60 107.81 2,849,014 -0.03(-0.03%)
Jun 04, 2024 105.59 108.93 105.59 107.84 5,586,285 +1.36(+1.28%)
Jun 03, 2024 109.82 110.05 106.05 106.48 3,290,464 -3.06(-2.80%)
May 31, 2024 106.83 109.71 106.64 109.55 15,109,491 +2.89(+2.71%)
May 30, 2024 105.01 106.75 104.50 106.65 4,363,057 +2.55(+2.45%)
May 29, 2024 102.79 104.18 102.21 104.10 2,971,454 +0.00(+0.00%)
May 28, 2024 104.84 105.32 103.48 104.10 4,898,995 +0.25(+0.24%)
May 24, 2024 105.04 105.22 103.63 103.85 3,134,777 -0.88(-0.84%)
May 23, 2024 108.26 108.47 104.50 104.74 4,401,891 -3.55(-3.28%)
May 22, 2024 109.18 110.45 107.64 108.29 3,185,333 -1.37(-1.25%)
May 21, 2024 110.58 110.77 108.81 109.65 2,546,680 -1.44(-1.29%)
May 20, 2024 110.23 112.06 109.68 111.09 3,975,429 +0.55(+0.49%)
May 17, 2024 110.18 110.59 109.28 110.55 3,288,842 +0.70(+0.64%)
May 16, 2024 109.61 110.94 109.25 109.84 4,268,857 +0.79(+0.73%)
May 15, 2024 109.65 110.53 108.44 109.05 4,385,024 +1.70(+1.58%)
May 14, 2024 107.93 108.92 107.12 107.35 3,759,481 +0.59(+0.56%)
May 13, 2024 107.39 108.08 106.29 106.76 3,069,317 +0.19(+0.18%)
May 10, 2024 107.53 107.58 106.06 106.57 2,897,574 -0.65(-0.61%)
May 09, 2024 105.59 107.43 105.13 107.22 4,244,988 +2.25(+2.14%)
May 08, 2024 106.04 106.41 104.40 104.97 2,973,150 -1.86(-1.74%)
May 07, 2024 105.57 107.07 104.58 106.84 4,123,232 +3.06(+2.95%)
May 06, 2024 105.47 105.70 103.31 103.78 4,296,531 -1.21(-1.15%)
May 03, 2024 105.84 107.16 104.50 104.98 3,548,009 +1.35(+1.30%)
May 02, 2024 102.92 103.68 100.25 103.64 5,886,720 +2.63(+2.60%)
May 01, 2024 100.99 103.24 100.76 101.01 5,573,889 -0.17(-0.17%)
Apr 30, 2024 101.63 103.12 101.13 101.18 5,656,386 -2.93(-2.82%)
Apr 29, 2024 104.56 104.67 103.27 104.11 2,897,753 +0.94(+0.91%)
Apr 26, 2024 102.55 103.73 101.88 103.17 4,072,562 +0.70(+0.69%)
Apr 25, 2024 101.14 103.18 100.77 102.47 3,831,562 +0.17(+0.16%)
Apr 24, 2024 102.89 103.70 101.53 102.30 4,861,112 -1.64(-1.57%)
Apr 23, 2024 103.65 104.71 103.18 103.93 4,270,659 +0.74(+0.72%)
Apr 22, 2024 102.91 103.67 101.67 103.19 3,704,721 +0.58(+0.57%)
Apr 19, 2024 103.75 103.97 101.64 102.61 6,991,997 -1.19(-1.15%)
Apr 18, 2024 105.05 105.38 102.71 103.80 6,364,750 -1.78(-1.69%)
Apr 17, 2024 107.77 110.55 104.66 105.58 11,128,988 -8.18(-7.19%)
Apr 16, 2024 114.64 114.93 113.00 113.76 5,714,837 -1.04(-0.91%)
Apr 15, 2024 118.89 118.95 114.20 114.80 4,028,273 -3.18(-2.70%)
Apr 12, 2024 118.96 119.44 117.49 117.98 3,767,468 -1.24(-1.04%)
Apr 11, 2024 120.18 121.26 117.87 119.22 4,133,503 -0.37(-0.31%)
Apr 10, 2024 120.75 121.04 118.10 119.59 4,794,029 -5.59(-4.47%)
Apr 09, 2024 125.29 125.72 124.52 125.18 2,991,459 +0.09(+0.07%)
Apr 08, 2024 124.15 125.21 123.67 125.09 2,845,913 +1.42(+1.15%)
Apr 05, 2024 122.97 123.85 122.20 123.67 5,143,637 +0.05(+0.04%)
Apr 04, 2024 127.14 127.61 123.26 123.62 4,373,138 -1.39(-1.11%)
Apr 03, 2024 124.00 125.58 123.56 125.01 3,615,922 +0.51(+0.41%)
Apr 02, 2024 125.80 126.06 123.77 124.51 3,214,924 -2.32(-1.83%)
Apr 01, 2024 129.11 129.65 126.36 126.83 1,778,177 -2.28(-1.77%)
Mar 28, 2024 128.30 129.42 129.32 129.11 3,707,795 +1.35(+1.06%)
Mar 27, 2024 125.83 127.80 125.76 127.76 3,229,783 +3.69(+2.97%)
Mar 26, 2024 125.44 125.98 124.00 124.07 3,598,021 -1.97(-1.57%)
Mar 25, 2024 127.80 127.84 126.02 126.04 2,493,994 -1.48(-1.16%)
Mar 22, 2024 129.09 129.09 126.92 127.52 2,762,148 -1.26(-0.98%)
Mar 21, 2024 127.87 129.31 127.21 128.78 3,046,136 +1.18(+0.92%)
Mar 20, 2024 126.11 128.19 125.60 127.60 2,587,891 +0.84(+0.67%)
Mar 19, 2024 126.98 127.75 125.88 126.76 2,664,352 -0.29(-0.23%)
Mar 18, 2024 127.70 128.70 126.79 127.04 2,293,567 -0.87(-0.68%)
Mar 15, 2024 126.72 129.18 126.29 127.92 6,756,538 -0.76(-0.59%)
Mar 14, 2024 130.81 131.07 127.45 128.68 3,125,509 -2.54(-1.94%)
Mar 13, 2024 132.58 133.13 130.60 131.22 3,110,607 -1.22(-0.92%)
Mar 12, 2024 131.49 132.86 130.69 132.44 1,756,929 +0.44(+0.34%)
Mar 11, 2024 132.56 133.61 131.04 132.00 2,102,210 -0.93(-0.70%)
Mar 08, 2024 131.62 133.28 131.32 132.93 2,989,506 +2.29(+1.76%)
Mar 07, 2024 131.92 132.43 129.88 130.64 2,113,821 -0.33(-0.26%)
Mar 06, 2024 131.01 131.74 130.32 130.97 2,281,605 +0.63(+0.48%)
Mar 05, 2024 130.94 131.60 129.69 130.34 2,366,303 -1.15(-0.88%)
Mar 04, 2024 132.13 132.47 128.89 131.50 3,369,589 -0.97(-0.74%)
Mar 01, 2024 130.93 132.60 128.17 132.47 2,831,346 +1.31(+1.00%)
Feb 29, 2024 132.94 133.55 130.90 131.16 5,214,011 -0.71(-0.54%)
Feb 28, 2024 129.93 132.97 129.84 131.87 2,518,652 +1.48(+1.13%)
Feb 27, 2024 131.14 132.33 129.66 130.39 3,025,222 -0.07(-0.05%)
Feb 26, 2024 130.72 131.11 129.45 130.46 2,032,630 -0.64(-0.49%)
Feb 23, 2024 131.37 132.08 130.94 131.10 2,166,130 -0.23(-0.17%)
Feb 22, 2024 131.40 132.70 130.88 131.33 2,994,334 +0.02(+0.02%)
Feb 21, 2024 131.13 132.36 130.92 131.31 2,475,565 +0.07(+0.05%)
Feb 20, 2024 130.25 131.82 129.49 131.24 3,043,402 -0.04(-0.03%)
Feb 16, 2024 129.85 132.05 129.25 131.28 3,476,301 +0.29(+0.22%)
Feb 15, 2024 129.62 131.08 129.62 130.99 3,464,043 +2.56(+1.99%)
Feb 14, 2024 128.87 129.73 127.18 128.43 4,363,169 -0.37(-0.29%)
Feb 13, 2024 126.71 128.92 125.22 128.81 4,835,032 -1.15(-0.89%)
Feb 12, 2024 130.90 132.10 129.71 129.96 2,564,425 -0.42(-0.32%)
Feb 09, 2024 129.30 130.67 128.38 130.38 2,916,518 +0.81(+0.62%)
Feb 08, 2024 126.99 130.28 126.75 129.58 3,313,179 +2.53(+1.99%)
Feb 07, 2024 128.25 128.97 126.71 127.05 3,970,323 -1.39(-1.08%)
Feb 06, 2024 125.51 128.68 124.92 128.43 3,824,828 +3.53(+2.83%)
Feb 05, 2024 125.45 126.05 124.08 124.90 3,649,519 -2.30(-1.81%)
Feb 02, 2024 126.18 128.21 124.50 127.20 4,262,478 -1.17(-0.91%)
Feb 01, 2024 124.61 128.40 124.20 128.38 4,048,106 +3.69(+2.96%)
Jan 31, 2024 125.31 127.05 123.94 124.69 4,888,683 +0.16(+0.13%)
Jan 30, 2024 125.02 125.69 123.58 124.53 2,808,263 -1.34(-1.06%)
Jan 29, 2024 124.91 126.31 124.27 125.87 2,595,006 +1.00(+0.80%)
Jan 26, 2024 124.88 125.32 123.77 124.86 2,370,561 +0.66(+0.53%)
Jan 25, 2024 124.87 125.40 123.51 124.20 2,632,075 +0.75(+0.61%)
Jan 24, 2024 127.78 127.78 123.33 123.45 3,547,616 -2.53(-2.01%)
Jan 23, 2024 127.74 127.93 125.89 125.98 3,488,082 -0.72(-0.57%)
Jan 22, 2024 126.72 128.33 126.64 126.70 2,317,584 +0.30(+0.23%)
Jan 19, 2024 124.91 126.83 124.06 126.41 3,616,373 +2.15(+1.73%)
Jan 18, 2024 124.78 125.24 122.69 124.26 4,128,287 -0.59(-0.47%)
Jan 17, 2024 125.92 127.48 123.39 124.85 3,975,864 -3.06(-2.39%)
Jan 16, 2024 128.21 129.44 127.12 127.91 4,065,150 -1.55(-1.20%)
Jan 12, 2024 130.55 130.87 128.53 129.47 2,418,914 +0.23(+0.18%)
Jan 11, 2024 130.58 130.88 128.52 129.24 2,831,973 -2.19(-1.67%)
Jan 10, 2024 132.24 132.85 130.99 131.44 2,391,819 +0.47(+0.36%)
Jan 09, 2024 129.62 132.20 128.59 130.96 3,159,472 -0.10(-0.07%)
Jan 08, 2024 128.76 131.55 128.25 131.06 3,260,274 +2.57(+2.00%)
Jan 05, 2024 127.17 129.91 126.26 128.49 2,432,080 +0.26(+0.21%)
Jan 04, 2024 127.96 129.02 126.98 128.23 3,672,068 -0.23(-0.18%)
Jan 03, 2024 130.90 130.91 128.06 128.45 3,249,339 -4.03(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.