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

Prologis (NY: PLD )

102.91 +1.03 (+1.01%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 2, 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 (%)
Feb 28, 2023 118.61 121.11 118.07 119.14 5,987,891 +0.47(+0.40%)
Feb 27, 2023 119.14 119.36 117.20 118.66 2,526,577 +1.48(+1.26%)
Feb 24, 2023 118.84 118.86 116.69 117.19 2,608,008 -2.54(-2.12%)
Feb 23, 2023 119.46 120.45 118.08 119.72 1,910,077 +1.07(+0.90%)
Feb 22, 2023 119.95 120.40 117.95 118.65 2,616,715 -0.56(-0.47%)
Feb 21, 2023 119.76 120.34 118.41 119.21 2,536,228 -1.78(-1.47%)
Feb 17, 2023 121.29 121.48 119.21 120.99 2,717,073 -0.45(-0.37%)
Feb 16, 2023 120.72 122.74 119.89 121.44 1,845,963 -1.68(-1.36%)
Feb 15, 2023 122.24 123.15 121.99 123.12 1,795,894 -0.19(-0.16%)
Feb 14, 2023 124.19 125.74 122.48 123.31 1,925,620 -1.51(-1.21%)
Feb 13, 2023 123.89 125.30 123.78 124.82 1,818,499 +1.16(+0.94%)
Feb 10, 2023 122.78 123.94 121.40 123.66 2,386,099 +0.05(+0.04%)
Feb 09, 2023 125.67 126.57 123.17 123.61 2,555,651 -1.70(-1.36%)
Feb 08, 2023 125.00 126.62 124.75 125.31 2,050,898 -0.45(-0.36%)
Feb 07, 2023 125.58 127.03 124.19 125.77 3,768,906 -1.13(-0.89%)
Feb 06, 2023 125.06 127.19 124.79 126.90 2,628,503 -0.17(-0.14%)
Feb 03, 2023 127.39 128.23 125.46 127.07 3,421,705 -2.77(-2.13%)
Feb 02, 2023 127.99 131.95 127.22 129.84 3,236,177 +3.47(+2.74%)
Feb 01, 2023 124.62 127.39 123.19 126.38 2,947,147 +1.56(+1.25%)
Jan 31, 2023 122.75 125.25 122.57 124.81 4,505,818 +1.44(+1.17%)
Jan 30, 2023 123.96 125.77 123.34 123.37 2,628,225 -1.98(-1.58%)
Jan 27, 2023 123.55 126.39 123.21 125.35 2,925,281 +1.72(+1.39%)
Jan 26, 2023 122.31 123.70 121.62 123.63 2,146,105 +2.29(+1.89%)
Jan 25, 2023 120.67 121.89 120.08 121.35 2,524,079 -0.69(-0.56%)
Jan 24, 2023 111.51 122.60 106.20 122.03 2,220,434 +0.32(+0.26%)
Jan 23, 2023 118.92 122.04 117.83 121.71 3,118,961 +3.14(+2.65%)
Jan 20, 2023 116.96 118.72 115.46 118.58 3,398,748 +1.48(+1.26%)
Jan 19, 2023 118.74 120.35 117.05 117.10 4,014,536 -1.31(-1.11%)
Jan 18, 2023 118.26 121.01 117.19 118.41 4,397,279 +1.19(+1.01%)
Jan 17, 2023 118.17 118.78 116.72 117.22 3,166,097 -0.46(-0.39%)
Jan 13, 2023 116.24 118.28 116.01 117.69 2,365,189 -0.21(-0.18%)
Jan 12, 2023 117.09 118.44 116.08 117.90 2,701,920 +1.13(+0.97%)
Jan 11, 2023 113.29 116.83 113.25 116.77 3,194,896 +4.73(+4.22%)
Jan 10, 2023 111.61 112.14 110.35 112.04 3,208,736 -0.01(-0.01%)
Jan 09, 2023 113.44 114.49 112.05 112.05 2,594,087 -0.57(-0.51%)
Jan 06, 2023 109.48 113.24 108.86 112.62 4,139,075 +3.67(+3.37%)
Jan 05, 2023 111.67 112.14 108.53 108.95 3,189,704 -3.97(-3.51%)
Jan 04, 2023 110.67 113.92 110.14 112.92 3,168,984 +4.12(+3.79%)
Jan 03, 2023 110.04 112.02 107.34 108.80 2,247,812 -0.04(-0.04%)
Dec 30, 2022 109.19 109.98 107.50 108.83 2,214,984 -1.20(-1.09%)
Dec 29, 2022 108.21 110.19 107.31 110.03 3,152,065 +3.40(+3.19%)
Dec 28, 2022 109.58 110.01 106.40 106.63 2,717,479 -2.74(-2.51%)
Dec 27, 2022 109.47 109.86 108.36 109.38 1,743,539 -0.32(-0.29%)
Dec 23, 2022 108.69 110.19 108.69 109.69 1,576,466 +0.34(+0.31%)
Dec 22, 2022 109.22 109.42 107.14 109.36 2,555,956 -0.65(-0.59%)
Dec 21, 2022 108.67 111.66 108.50 110.00 3,607,176 +1.70(+1.57%)
Dec 20, 2022 107.56 109.34 106.31 108.30 2,836,462 +0.11(+0.10%)
Dec 19, 2022 108.11 109.36 107.29 108.20 3,459,171 -0.16(-0.15%)
Dec 16, 2022 111.27 111.82 107.14 108.36 13,468,212 -5.37(-4.72%)
Dec 15, 2022 114.86 115.93 113.08 113.73 4,467,596 -2.87(-2.46%)
Dec 14, 2022 116.52 118.66 115.88 116.60 4,318,396 +0.47(+0.40%)
Dec 13, 2022 117.73 117.83 113.73 116.13 3,917,371 +2.93(+2.59%)
Dec 12, 2022 111.63 113.51 110.63 113.19 2,573,388 +1.64(+1.47%)
Dec 09, 2022 112.26 113.22 111.43 111.55 2,623,479 -1.23(-1.09%)
Dec 08, 2022 111.40 113.79 111.11 112.78 4,963,166 +1.53(+1.38%)
Dec 07, 2022 109.11 112.35 108.64 111.25 3,526,299 +1.34(+1.22%)
Dec 06, 2022 110.16 111.36 109.34 109.90 3,395,236 +0.33(+0.30%)
Dec 05, 2022 111.25 111.47 109.07 109.58 3,305,519 -2.57(-2.29%)
Dec 02, 2022 110.82 113.18 110.11 112.15 3,142,954 -0.15(-0.14%)
Dec 01, 2022 114.17 114.59 111.00 112.30 2,903,302 -0.66(-0.59%)
Nov 30, 2022 108.62 112.99 107.88 112.96 9,217,550 +3.82(+3.50%)
Nov 29, 2022 107.03 109.44 106.70 109.14 2,747,769 +2.25(+2.11%)
Nov 28, 2022 110.82 112.06 106.37 106.89 4,077,793 -4.73(-4.24%)
Nov 25, 2022 111.35 112.15 110.53 111.62 1,398,669 +0.83(+0.74%)
Nov 23, 2022 111.06 111.25 109.52 110.79 1,653,241 -0.24(-0.22%)
Nov 22, 2022 110.77 111.28 109.34 111.03 2,404,871 +0.80(+0.72%)
Nov 21, 2022 109.95 110.87 108.69 110.24 3,119,407 +0.37(+0.34%)
Nov 18, 2022 109.56 110.40 108.45 109.86 3,479,469 +2.16(+2.00%)
Nov 17, 2022 107.23 108.85 105.89 107.71 3,529,242 -1.28(-1.18%)
Nov 16, 2022 107.37 109.72 107.05 108.99 3,662,760 +0.86(+0.80%)
Nov 15, 2022 109.47 109.95 106.67 108.13 3,242,899 +0.24(+0.22%)
Nov 14, 2022 110.87 110.87 107.78 107.89 3,093,780 -3.48(-3.13%)
Nov 11, 2022 113.96 114.53 111.21 111.37 3,397,637 -2.12(-1.87%)
Nov 10, 2022 109.92 113.65 109.74 113.49 3,863,822 +9.16(+8.78%)
Nov 09, 2022 105.19 107.25 104.20 104.33 4,216,476 -0.92(-0.88%)
Nov 08, 2022 104.44 106.89 103.88 105.25 2,542,635 +0.79(+0.75%)
Nov 07, 2022 104.31 104.90 102.73 104.47 3,089,857 +1.26(+1.22%)
Nov 04, 2022 104.34 105.34 101.48 103.21 3,692,421 -0.37(-0.36%)
Nov 03, 2022 101.92 104.13 99.47 103.58 5,865,934 +1.22(+1.19%)
Nov 02, 2022 103.28 102.31 102.36 5,973,956 -1.74(-1.67%)
Nov 01, 2022 107.60 107.65 103.83 104.10 4,811,436 -2.11(-1.99%)
Oct 31, 2022 106.67 107.55 105.94 106.21 5,642,616 -2.14(-1.97%)
Oct 28, 2022 105.88 108.81 105.12 108.35 4,358,614 +1.89(+1.78%)
Oct 27, 2022 106.14 106.88 104.65 106.46 4,557,946 +1.09(+1.04%)
Oct 26, 2022 104.27 107.21 104.27 105.37 5,293,654 +1.48(+1.42%)
Oct 25, 2022 99.71 104.18 99.69 103.89 7,376,282 +4.76(+4.80%)
Oct 24, 2022 99.58 100.11 98.03 99.13 3,521,950 +0.28(+0.28%)
Oct 21, 2022 98.29 99.23 96.51 98.85 4,141,444 +0.59(+0.61%)
Oct 20, 2022 98.22 101.07 97.70 98.26 4,465,720 +0.43(+0.44%)
Oct 19, 2022 100.41 101.63 96.72 97.83 6,177,794 -3.68(-3.63%)
Oct 18, 2022 103.80 104.43 100.47 101.51 5,538,247 +0.59(+0.59%)
Oct 17, 2022 98.51 101.33 97.79 100.92 5,321,871 +5.47(+5.73%)
Oct 14, 2022 99.75 99.75 95.33 95.45 4,671,517 -2.87(-2.92%)
Oct 13, 2022 94.44 98.92 94.01 98.32 6,577,324 +2.00(+2.08%)
Oct 12, 2022 96.26 97.78 95.44 96.31 6,190,842 -0.19(-0.20%)
Oct 11, 2022 95.23 96.98 94.03 96.50 6,658,479 +1.66(+1.75%)
Oct 10, 2022 96.58 97.00 94.78 94.85 4,784,056 -1.40(-1.45%)
Oct 07, 2022 96.79 97.20 95.59 96.25 6,008,580 -1.50(-1.53%)
Oct 06, 2022 101.55 101.63 97.39 97.74 5,284,937 -3.38(-3.34%)
Oct 05, 2022 100.50 101.84 98.88 101.12 5,538,531 -0.53(-0.52%)
Oct 04, 2022 101.52 102.26 100.35 101.64 6,236,200 +1.56(+1.56%)
Oct 03, 2022 99.26 102.32 98.19 100.08 5,071,662 +2.65(+2.72%)
Sep 30, 2022 98.04 99.51 97.11 97.44 18,844,600 +0.39(+0.41%)
Sep 29, 2022 98.48 99.02 96.60 97.04 7,633,609 -2.63(-2.64%)
Sep 28, 2022 98.78 100.04 96.71 99.67 8,188,575 +1.58(+1.61%)
Sep 27, 2022 101.40 102.36 97.62 98.09 6,599,888 -1.80(-1.80%)
Sep 26, 2022 102.74 102.94 98.59 99.89 7,440,490 -4.26(-4.09%)
Sep 23, 2022 103.13 104.90 102.84 104.15 5,838,245 +0.06(+0.05%)
Sep 22, 2022 103.57 105.29 103.10 104.09 5,128,756 -0.01(-0.01%)
Sep 21, 2022 106.88 107.53 104.06 104.10 4,838,447 -2.28(-2.15%)
Sep 20, 2022 107.41 107.50 105.41 106.38 5,410,073 -1.79(-1.66%)
Sep 19, 2022 107.62 108.19 105.72 108.18 4,685,164 -0.83(-0.77%)
Sep 16, 2022 111.08 111.08 107.32 109.01 9,734,549 -2.45(-2.19%)
Sep 15, 2022 115.72 116.02 111.39 111.46 5,068,829 -4.66(-4.01%)
Sep 14, 2022 117.91 118.69 115.22 116.12 4,239,715 -3.08(-2.58%)
Sep 13, 2022 120.87 121.83 118.91 119.19 3,467,225 -4.88(-3.93%)
Sep 12, 2022 123.50 124.49 123.22 124.07 2,659,363 +0.54(+0.44%)
Sep 09, 2022 122.31 123.86 121.70 123.53 3,689,706 +1.64(+1.34%)
Sep 08, 2022 119.47 122.06 119.17 121.89 3,245,632 +1.22(+1.01%)
Sep 07, 2022 118.32 120.97 117.96 120.67 2,573,977 +2.70(+2.29%)
Sep 06, 2022 116.94 118.36 116.13 117.97 2,780,099 +1.82(+1.57%)
Sep 02, 2022 119.68 120.09 115.72 116.16 2,410,822 -2.30(-1.94%)
Sep 01, 2022 117.60 118.58 115.79 118.45 3,322,801 -0.20(-0.17%)
Aug 31, 2022 121.08 122.03 118.59 118.65 3,914,382 -1.09(-0.91%)
Aug 30, 2022 121.65 121.88 119.39 119.74 2,361,084 -1.56(-1.29%)
Aug 29, 2022 121.48 122.20 120.76 121.30 2,241,508 -1.01(-0.83%)
Aug 26, 2022 126.55 126.57 122.23 122.31 1,706,366 -4.22(-3.34%)
Aug 25, 2022 125.61 126.55 125.00 126.53 2,699,642 +1.58(+1.27%)
Aug 24, 2022 123.16 125.44 123.00 124.95 2,774,515 +2.53(+2.07%)
Aug 23, 2022 123.96 124.65 121.98 122.42 2,207,537 -2.36(-1.89%)
Aug 22, 2022 126.36 126.76 124.56 124.78 2,121,937 -2.99(-2.34%)
Aug 19, 2022 130.36 130.41 127.22 127.77 2,616,109 -2.43(-1.87%)
Aug 18, 2022 131.66 131.73 130.00 130.20 1,837,034 -0.72(-0.55%)
Aug 17, 2022 129.72 131.47 129.10 130.93 1,525,286 +0.27(+0.20%)
Aug 16, 2022 131.49 132.33 130.60 130.66 1,911,661 -1.21(-0.92%)
Aug 15, 2022 130.79 131.96 130.13 131.87 2,070,631 +1.09(+0.83%)
Aug 12, 2022 129.21 130.95 128.65 130.78 2,738,253 +2.87(+2.24%)
Aug 11, 2022 129.01 129.41 127.28 127.91 1,889,655 -0.17(-0.13%)
Aug 10, 2022 128.83 129.12 126.67 128.09 2,456,111 +1.44(+1.14%)
Aug 09, 2022 125.71 126.76 124.68 126.65 2,579,359 +1.60(+1.28%)
Aug 08, 2022 126.40 127.69 124.09 125.05 2,433,331 -0.16(-0.13%)
Aug 05, 2022 123.26 125.38 122.47 125.21 1,770,646 +0.61(+0.49%)
Aug 04, 2022 124.30 124.98 122.80 124.60 2,164,435 +0.03(+0.02%)
Aug 03, 2022 124.72 126.67 124.22 124.57 3,766,821 +1.29(+1.04%)
Aug 02, 2022 124.13 125.40 123.23 123.28 2,969,009 -1.53(-1.23%)
Aug 01, 2022 125.99 126.35 124.61 124.82 2,744,380 -1.51(-1.19%)
Jul 29, 2022 125.53 126.89 125.32 126.32 3,435,424 +0.15(+0.12%)
Jul 28, 2022 122.96 126.42 122.44 126.17 3,108,083 +4.78(+3.93%)
Jul 27, 2022 121.18 122.10 119.39 121.40 2,192,208 -0.19(-0.16%)
Jul 26, 2022 121.87 122.70 120.79 121.59 3,503,094 +0.08(+0.06%)
Jul 25, 2022 120.62 122.30 120.02 121.51 2,556,206 +0.58(+0.48%)
Jul 22, 2022 120.75 121.81 120.08 120.93 3,085,785 +1.16(+0.97%)
Jul 21, 2022 118.77 119.79 117.28 119.77 3,259,068 +1.06(+0.89%)
Jul 20, 2022 119.22 121.43 118.17 118.71 3,395,409 -0.52(-0.43%)
Jul 19, 2022 114.90 119.35 114.26 119.22 4,076,977 +5.63(+4.96%)
Jul 18, 2022 117.56 118.43 113.41 113.59 4,551,451 -1.72(-1.50%)
Jul 15, 2022 114.39 115.79 112.97 115.32 2,861,249 +2.74(+2.44%)
Jul 14, 2022 112.52 113.61 111.63 112.57 3,535,573 -2.51(-2.18%)
Jul 13, 2022 113.38 116.13 112.92 115.08 2,863,717 -0.14(-0.12%)
Jul 12, 2022 115.32 117.14 114.34 115.22 2,793,135 -0.83(-0.71%)
Jul 11, 2022 115.54 116.89 114.82 116.05 2,531,729 +0.19(+0.16%)
Jul 08, 2022 115.83 116.97 114.89 115.86 2,201,847 -0.94(-0.81%)
Jul 07, 2022 115.86 118.13 115.67 116.80 3,796,069 +1.06(+0.91%)
Jul 06, 2022 115.93 117.75 115.10 115.75 3,130,412 +0.03(+0.02%)
Jul 05, 2022 113.76 115.75 112.29 115.72 4,501,886 +1.33(+1.17%)
Jul 01, 2022 112.34 114.72 111.73 114.38 2,810,856 +2.27(+2.02%)
Jun 30, 2022 111.74 113.55 109.92 112.11 4,749,325 -0.63(-0.56%)
Jun 29, 2022 112.78 113.18 111.13 112.74 3,032,950 -0.62(-0.55%)
Jun 28, 2022 115.94 117.30 113.01 113.36 3,535,674 -1.19(-1.04%)
Jun 27, 2022 116.52 117.04 114.14 114.55 3,968,856 -2.27(-1.94%)
Jun 24, 2022 113.88 116.86 112.86 116.82 4,949,715 +4.14(+3.68%)
Jun 23, 2022 110.86 113.16 110.04 112.68 3,970,563 +2.65(+2.41%)
Jun 22, 2022 105.55 111.28 105.32 110.03 4,462,600 +2.96(+2.76%)
Jun 21, 2022 106.34 107.77 106.14 107.07 3,914,051 +1.90(+1.81%)
Jun 17, 2022 107.21 108.56 104.95 105.17 7,535,042 -1.36(-1.28%)
Jun 16, 2022 105.22 108.60 104.96 106.53 5,589,673 -3.14(-2.87%)
Jun 15, 2022 106.02 111.37 105.48 109.67 7,856,451 +4.97(+4.75%)
Jun 14, 2022 103.34 105.47 101.63 104.70 6,981,023 +2.11(+2.06%)
Jun 13, 2022 102.99 104.34 100.73 102.59 16,078,992 -8.34(-7.51%)
Jun 10, 2022 113.54 114.27 110.82 110.93 6,026,193 -4.66(-4.04%)
Jun 09, 2022 117.56 119.29 115.55 115.59 3,002,662 -2.46(-2.08%)
Jun 08, 2022 121.09 122.13 117.75 118.05 3,423,136 -4.64(-3.79%)
Jun 07, 2022 120.27 122.87 119.01 122.70 3,985,730 +1.71(+1.42%)
Jun 06, 2022 121.81 122.51 120.43 120.98 3,395,194 +0.27(+0.23%)
Jun 03, 2022 121.14 122.18 120.19 120.71 3,400,308 -1.85(-1.51%)
Jun 02, 2022 119.58 122.61 118.70 122.56 3,883,407 +3.48(+2.92%)
Jun 01, 2022 121.44 122.15 117.16 119.08 4,274,516 -1.53(-1.27%)
May 31, 2022 119.58 121.64 118.49 120.61 15,624,505 +0.21(+0.17%)
May 27, 2022 116.30 121.32 116.25 120.41 4,414,808 +4.64(+4.00%)
May 26, 2022 114.12 116.72 113.29 115.77 5,311,604 +2.20(+1.94%)
May 25, 2022 113.37 114.65 112.53 113.57 4,491,442 -0.05(-0.04%)
May 24, 2022 112.82 113.85 110.10 113.61 5,937,158 -0.38(-0.33%)
May 23, 2022 115.16 115.60 111.85 113.99 6,319,440 +0.72(+0.63%)
May 20, 2022 114.59 114.86 111.53 113.27 5,428,445 +0.00(+0.00%)
May 19, 2022 112.17 114.72 111.84 113.27 5,343,973 +0.18(+0.16%)
May 18, 2022 119.26 119.97 112.81 113.09 5,176,886 -6.03(-5.06%)
May 17, 2022 119.59 119.64 116.59 119.12 4,056,401 +0.62(+0.52%)
May 16, 2022 120.58 121.58 118.25 118.50 3,931,022 -2.93(-2.42%)
May 13, 2022 118.56 121.72 117.82 121.44 6,893,206 +4.18(+3.57%)
May 12, 2022 116.73 117.34 113.94 117.26 8,617,182 +0.18(+0.15%)
May 11, 2022 118.75 122.51 116.87 117.08 9,035,151 -1.58(-1.33%)
May 10, 2022 126.84 128.05 117.55 118.66 12,009,382 -6.58(-5.26%)
May 09, 2022 131.85 131.94 125.01 125.24 5,930,469 -8.05(-6.04%)
May 06, 2022 136.19 136.97 131.92 133.29 6,906,408 -3.88(-2.83%)
May 05, 2022 143.97 144.91 136.44 137.17 5,785,368 -6.91(-4.79%)
May 04, 2022 144.28 144.61 138.85 144.08 5,358,809 -0.08(-0.05%)
May 03, 2022 145.84 146.58 142.61 144.16 4,277,990 -0.73(-0.50%)
May 02, 2022 152.28 152.74 141.53 144.88 6,202,109 -6.77(-4.47%)
Apr 29, 2022 161.09 161.09 151.05 151.66 10,582,015 -12.04(-7.35%)
Apr 28, 2022 159.69 164.60 157.81 163.69 4,276,376 +5.05(+3.19%)
Apr 27, 2022 157.05 161.09 156.31 158.64 2,949,758 +1.93(+1.23%)
Apr 26, 2022 158.39 160.30 156.46 156.71 2,753,579 -1.99(-1.25%)
Apr 25, 2022 160.00 160.00 154.61 158.70 2,703,843 -0.95(-0.59%)
Apr 22, 2022 161.91 162.73 159.55 159.64 3,318,723 -1.94(-1.20%)
Apr 21, 2022 165.01 165.14 161.56 161.58 2,769,293 -1.79(-1.09%)
Apr 20, 2022 160.50 164.72 160.50 163.37 4,350,699 +2.94(+1.83%)
Apr 19, 2022 157.20 161.03 156.35 160.43 4,057,618 +6.21(+4.02%)
Apr 18, 2022 153.81 155.25 153.45 154.22 2,644,501 +0.28(+0.18%)
Apr 14, 2022 157.02 157.42 153.76 153.94 2,581,986 -2.18(-1.39%)
Apr 13, 2022 156.36 157.11 154.71 156.11 2,701,980 -0.31(-0.20%)
Apr 12, 2022 156.62 157.82 155.49 156.43 3,236,514 -0.38(-0.24%)
Apr 11, 2022 159.26 160.22 155.56 156.81 2,595,092 -2.76(-1.73%)
Apr 08, 2022 159.14 160.27 157.89 159.57 1,944,326 -0.17(-0.11%)
Apr 07, 2022 159.37 160.74 157.74 159.74 3,320,347 -1.21(-0.75%)
Apr 06, 2022 156.11 161.47 155.18 160.95 3,300,777 +3.62(+2.30%)
Apr 05, 2022 154.69 159.26 154.42 157.32 3,476,179 +2.36(+1.53%)
Apr 04, 2022 157.18 157.48 153.44 154.96 2,587,454 -1.91(-1.22%)
Apr 01, 2022 153.37 157.27 151.96 156.87 3,030,687 +4.09(+2.68%)
Mar 31, 2022 156.01 156.61 152.71 152.78 4,157,422 -2.52(-1.62%)
Mar 30, 2022 154.91 155.41 153.33 155.30 2,503,702 -0.53(-0.34%)
Mar 29, 2022 152.97 156.27 151.59 155.83 3,487,736 +4.12(+2.71%)
Mar 28, 2022 149.05 152.34 148.62 151.72 2,827,916 +2.86(+1.92%)
Mar 25, 2022 147.74 148.93 145.98 148.86 2,004,395 +1.36(+0.92%)
Mar 24, 2022 149.02 149.40 145.81 147.50 2,658,988 -1.27(-0.85%)
Mar 23, 2022 149.51 150.50 148.44 148.76 2,618,381 -1.36(-0.91%)
Mar 22, 2022 151.53 152.13 149.07 150.12 3,574,603 -0.24(-0.16%)
Mar 21, 2022 151.81 152.19 148.82 150.36 2,855,825 -1.17(-0.77%)
Mar 18, 2022 147.84 151.79 147.84 151.53 6,980,888 +3.31(+2.23%)
Mar 17, 2022 145.45 148.28 143.89 148.22 2,345,007 +2.73(+1.87%)
Mar 16, 2022 144.40 146.16 142.25 145.50 3,986,450 +2.57(+1.80%)
Mar 15, 2022 142.53 143.88 140.70 142.93 2,306,652 +2.51(+1.79%)
Mar 14, 2022 139.69 141.48 138.94 140.41 2,540,453 +1.26(+0.91%)
Mar 11, 2022 143.29 143.60 139.01 139.15 2,121,922 -3.06(-2.15%)
Mar 10, 2022 140.25 142.65 139.11 142.21 2,112,426 +0.56(+0.40%)
Mar 09, 2022 140.43 143.08 139.62 141.65 2,013,261 +3.28(+2.37%)
Mar 08, 2022 139.61 141.48 138.13 138.36 3,209,726 -1.81(-1.29%)
Mar 07, 2022 141.75 142.36 139.82 140.17 2,752,255 -1.82(-1.28%)
Mar 04, 2022 139.34 142.10 138.60 141.99 2,955,078 +1.19(+0.84%)
Mar 03, 2022 140.12 141.65 138.66 140.80 2,388,746 +1.83(+1.31%)
Mar 02, 2022 137.68 139.81 137.17 138.97 2,992,187 +1.77(+1.29%)
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.