Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prologis (NY: PLD )

107.15 -1.00 (-0.92%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 10, 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 29, 2024 134.09 134.70 132.02 132.29 5,169,435 -0.71(-0.54%)
Feb 28, 2024 131.05 134.12 130.96 133.01 2,497,119 +1.49(+1.13%)
Feb 27, 2024 132.27 133.47 130.78 131.52 2,999,359 -0.07(-0.05%)
Feb 26, 2024 131.84 132.24 130.56 131.59 2,015,252 -0.65(-0.49%)
Feb 23, 2024 132.50 133.22 132.07 132.23 2,147,611 -0.23(-0.17%)
Feb 22, 2024 132.53 133.84 132.00 132.46 2,968,735 +0.02(+0.02%)
Feb 21, 2024 132.26 133.50 132.05 132.44 2,454,401 +0.07(+0.05%)
Feb 20, 2024 131.38 132.96 130.60 132.37 3,017,383 -0.04(-0.03%)
Feb 16, 2024 130.97 133.19 130.36 132.41 3,446,581 +0.29(+0.22%)
Feb 15, 2024 130.73 132.21 130.73 132.12 3,434,428 +2.58(+1.99%)
Feb 14, 2024 129.98 130.85 128.28 129.54 4,325,867 -0.38(-0.29%)
Feb 13, 2024 127.81 130.03 126.30 129.92 4,793,696 -1.16(-0.89%)
Feb 12, 2024 132.02 133.24 130.83 131.08 2,542,501 -0.43(-0.32%)
Feb 09, 2024 130.41 131.79 129.49 131.51 2,891,583 +0.81(+0.62%)
Feb 08, 2024 128.08 131.40 127.84 130.69 3,284,854 +2.55(+1.99%)
Feb 07, 2024 129.35 130.08 127.81 128.14 3,936,380 -1.40(-1.08%)
Feb 06, 2024 126.59 129.79 125.99 129.54 3,792,128 +3.56(+2.83%)
Feb 05, 2024 126.53 127.14 125.15 125.98 3,618,318 -2.32(-1.81%)
Feb 02, 2024 127.27 129.31 125.57 128.30 4,226,036 -1.18(-0.91%)
Feb 01, 2024 125.68 129.50 125.27 129.48 4,013,498 +3.72(+2.96%)
Jan 31, 2024 126.39 128.14 125.00 125.76 4,846,888 +0.16(+0.13%)
Jan 30, 2024 126.10 126.77 124.65 125.60 2,784,254 -1.35(-1.06%)
Jan 29, 2024 125.99 127.40 125.34 126.95 2,572,821 +1.01(+0.80%)
Jan 26, 2024 125.96 126.41 124.84 125.94 2,350,294 +0.67(+0.53%)
Jan 25, 2024 125.95 126.48 124.58 125.27 2,609,573 +0.75(+0.61%)
Jan 24, 2024 128.88 128.88 124.39 124.52 3,517,287 -2.55(-2.01%)
Jan 23, 2024 128.84 129.04 126.98 127.07 3,458,261 -0.73(-0.57%)
Jan 22, 2024 127.81 129.43 127.73 127.80 2,297,770 +0.30(+0.23%)
Jan 19, 2024 125.99 127.92 125.13 127.50 3,585,456 +2.16(+1.73%)
Jan 18, 2024 125.86 126.32 123.75 125.33 4,092,994 -0.60(-0.47%)
Jan 17, 2024 127.00 128.58 124.45 125.93 3,941,873 -3.09(-2.39%)
Jan 16, 2024 129.31 130.56 128.22 129.02 4,030,396 -1.57(-1.20%)
Jan 12, 2024 131.68 131.99 129.64 130.58 2,398,234 +0.23(+0.17%)
Jan 11, 2024 131.71 132.01 129.63 130.36 2,807,762 -2.21(-1.67%)
Jan 10, 2024 133.38 134.00 132.12 132.57 2,371,371 +0.48(+0.36%)
Jan 09, 2024 130.74 133.34 129.69 132.09 3,132,461 -0.10(-0.07%)
Jan 08, 2024 129.87 132.68 129.35 132.19 3,232,401 +2.59(+2.00%)
Jan 05, 2024 128.26 131.03 127.35 129.60 2,411,287 +0.27(+0.21%)
Jan 04, 2024 129.06 130.13 128.07 129.33 3,640,674 -0.23(-0.18%)
Jan 03, 2024 132.02 132.04 129.16 129.56 3,221,559 -4.07(-3.05%)
Jan 02, 2024 131.87 133.72 131.13 133.63 2,920,568 +1.31(+0.99%)
Dec 29, 2023 133.10 134.05 132.09 132.32 2,959,822 -1.88(-1.40%)
Dec 28, 2023 133.12 134.23 132.50 134.20 1,967,513 +1.00(+0.75%)
Dec 27, 2023 132.88 133.21 131.80 133.19 2,734,676 +0.72(+0.54%)
Dec 26, 2023 131.49 132.90 131.49 132.48 1,224,936 +1.05(+0.80%)
Dec 22, 2023 130.11 132.24 129.85 131.43 2,378,801 +1.43(+1.10%)
Dec 21, 2023 131.28 131.40 128.27 130.00 3,281,166 +0.49(+0.38%)
Dec 20, 2023 132.98 133.49 129.43 129.51 3,473,679 -3.26(-2.45%)
Dec 19, 2023 132.92 133.62 132.21 132.77 2,632,033 +1.06(+0.81%)
Dec 18, 2023 133.59 134.02 131.42 131.71 3,831,922 -1.57(-1.18%)
Dec 15, 2023 135.24 135.76 132.41 133.27 8,520,741 -1.98(-1.46%)
Dec 14, 2023 130.65 135.64 129.81 135.25 9,674,912 +7.77(+6.10%)
Dec 13, 2023 120.69 127.67 120.46 127.48 5,960,659 +7.07(+5.87%)
Dec 12, 2023 119.97 121.37 119.67 120.41 4,255,991 +0.07(+0.06%)
Dec 11, 2023 117.81 120.86 117.77 120.34 5,508,321 +2.12(+1.79%)
Dec 08, 2023 116.95 118.28 116.43 118.22 4,316,588 +0.89(+0.76%)
Dec 07, 2023 117.56 118.09 116.84 117.33 3,115,288 -0.10(-0.08%)
Dec 06, 2023 117.96 118.35 116.90 117.43 3,030,461 +0.39(+0.34%)
Dec 05, 2023 117.38 117.70 116.12 117.03 3,779,262 -1.66(-1.40%)
Dec 04, 2023 115.91 118.74 115.79 118.69 5,463,143 +2.04(+1.75%)
Dec 01, 2023 113.48 116.85 113.20 116.65 4,217,266 +3.29(+2.90%)
Nov 30, 2023 111.53 113.66 110.77 113.36 8,315,494 +1.86(+1.67%)
Nov 29, 2023 111.72 112.38 111.45 111.50 3,285,906 +0.92(+0.83%)
Nov 28, 2023 109.43 110.61 108.78 110.58 3,271,509 +0.24(+0.21%)
Nov 27, 2023 110.27 110.97 109.74 110.34 2,809,195 -0.13(-0.12%)
Nov 24, 2023 110.35 110.50 109.28 110.47 1,302,285 +0.45(+0.41%)
Nov 22, 2023 110.64 110.64 109.26 110.02 2,357,474 +0.92(+0.84%)
Nov 21, 2023 109.20 109.52 108.60 109.10 2,754,840 -0.39(-0.35%)
Nov 20, 2023 108.35 109.56 107.21 109.49 3,402,586 +0.92(+0.84%)
Nov 17, 2023 109.85 109.96 108.06 108.57 3,168,278 -0.20(-0.18%)
Nov 16, 2023 109.21 109.70 108.53 108.77 3,659,790 -0.24(-0.22%)
Nov 15, 2023 107.75 109.56 107.56 109.00 4,684,191 +1.16(+1.08%)
Nov 14, 2023 104.55 108.45 104.22 107.84 5,867,606 +6.76(+6.68%)
Nov 13, 2023 102.51 102.51 100.73 101.08 2,507,664 -2.04(-1.98%)
Nov 10, 2023 102.99 103.32 101.16 103.12 2,418,647 +1.25(+1.23%)
Nov 09, 2023 104.23 104.23 101.74 101.87 3,397,092 -1.83(-1.76%)
Nov 08, 2023 103.19 104.04 102.94 103.70 2,624,446 +0.89(+0.86%)
Nov 07, 2023 103.57 103.86 102.07 102.81 3,135,326 -0.69(-0.67%)
Nov 06, 2023 104.91 106.09 102.42 103.50 3,190,907 -1.60(-1.52%)
Nov 03, 2023 105.64 106.92 104.87 105.10 4,625,622 +1.80(+1.75%)
Nov 02, 2023 102.55 104.04 102.34 103.29 4,595,066 +3.08(+3.07%)
Nov 01, 2023 99.68 100.55 98.99 100.21 2,621,308 +0.84(+0.84%)
Oct 31, 2023 98.43 99.46 97.47 99.38 4,624,673 +1.84(+1.89%)
Oct 30, 2023 96.85 97.73 95.64 97.53 3,638,347 +1.54(+1.60%)
Oct 27, 2023 97.86 97.92 95.32 95.99 4,139,338 -2.28(-2.32%)
Oct 26, 2023 97.47 99.12 97.35 98.27 3,549,808 +0.88(+0.90%)
Oct 25, 2023 99.32 99.51 96.91 97.39 4,125,312 -2.92(-2.91%)
Oct 24, 2023 99.82 100.89 99.48 100.31 3,092,900 +0.88(+0.88%)
Oct 23, 2023 99.95 101.20 99.20 99.43 4,033,717 -1.60(-1.58%)
Oct 20, 2023 101.35 103.52 100.61 101.03 5,698,278 -0.15(-0.15%)
Oct 19, 2023 102.06 103.10 100.68 101.18 6,476,963 -1.78(-1.72%)
Oct 18, 2023 106.15 106.71 102.79 102.96 3,786,336 -3.70(-3.47%)
Oct 17, 2023 108.74 111.62 106.02 106.66 5,453,555 -2.75(-2.52%)
Oct 16, 2023 109.02 109.45 107.53 109.41 3,174,605 +1.25(+1.16%)
Oct 13, 2023 108.64 109.02 107.36 108.15 2,614,566 +0.00(+0.00%)
Oct 12, 2023 110.49 110.86 108.03 108.15 2,346,578 -2.71(-2.45%)
Oct 11, 2023 109.82 111.07 109.60 110.87 3,610,950 +2.04(+1.88%)
Oct 10, 2023 107.83 109.86 107.22 108.83 2,464,039 +0.86(+0.79%)
Oct 09, 2023 106.45 108.56 106.25 107.97 1,843,483 +0.54(+0.51%)
Oct 06, 2023 106.54 108.25 105.49 107.42 2,247,976 -0.12(-0.11%)
Oct 05, 2023 106.77 107.95 106.17 107.54 3,423,793 +0.60(+0.56%)
Oct 04, 2023 106.83 107.06 104.91 106.94 2,737,653 +0.91(+0.86%)
Oct 03, 2023 107.44 107.63 105.47 106.03 2,500,553 -1.97(-1.83%)
Oct 02, 2023 110.16 111.16 107.30 108.01 3,619,647 -2.67(-2.42%)
Sep 29, 2023 112.48 112.57 109.93 110.68 3,464,773 +0.08(+0.07%)
Sep 28, 2023 110.48 111.62 109.77 110.60 2,207,056 +0.87(+0.79%)
Sep 27, 2023 110.60 111.10 109.33 109.73 3,271,249 -0.25(-0.22%)
Sep 26, 2023 110.57 111.52 109.48 109.98 3,223,211 -1.73(-1.55%)
Sep 25, 2023 111.90 111.88 110.88 111.70 3,265,558 -0.81(-0.72%)
Sep 22, 2023 112.99 114.39 112.10 112.51 3,662,266 -0.47(-0.42%)
Sep 21, 2023 118.11 119.11 112.88 112.99 3,774,320 -6.27(-5.26%)
Sep 20, 2023 120.78 121.41 119.22 119.26 2,532,361 -0.65(-0.54%)
Sep 19, 2023 121.09 121.67 119.62 119.91 1,859,327 -1.14(-0.95%)
Sep 18, 2023 121.41 122.17 120.34 121.06 1,677,377 -0.44(-0.37%)
Sep 15, 2023 121.03 121.62 120.21 121.50 4,885,126 -0.28(-0.23%)
Sep 14, 2023 120.15 121.81 119.66 121.78 3,446,293 +3.03(+2.55%)
Sep 13, 2023 119.38 119.73 118.47 118.75 1,903,843 -0.73(-0.61%)
Sep 12, 2023 119.28 120.05 118.73 119.47 2,323,260 -0.18(-0.15%)
Sep 11, 2023 120.27 120.27 118.53 119.65 2,034,612 -0.31(-0.26%)
Sep 08, 2023 121.05 121.23 119.37 119.96 1,794,921 -0.81(-0.67%)
Sep 07, 2023 118.54 120.98 118.23 120.78 2,585,051 +1.89(+1.59%)
Sep 06, 2023 119.45 119.91 117.15 118.89 2,844,865 -0.66(-0.55%)
Sep 05, 2023 121.70 121.94 119.36 119.54 2,914,008 -2.49(-2.04%)
Sep 01, 2023 122.82 122.99 121.50 122.03 1,624,443 +0.38(+0.31%)
Aug 31, 2023 122.78 123.32 121.34 121.65 3,346,383 -1.47(-1.19%)
Aug 30, 2023 122.91 123.37 122.14 123.12 1,888,136 +0.59(+0.48%)
Aug 29, 2023 121.42 122.78 120.23 122.53 1,871,953 +1.08(+0.89%)
Aug 28, 2023 121.09 122.35 120.97 121.45 2,150,576 +1.31(+1.09%)
Aug 25, 2023 119.57 120.86 118.93 120.14 2,613,556 +0.90(+0.76%)
Aug 24, 2023 120.72 122.70 119.16 119.24 1,926,526 -1.30(-1.08%)
Aug 23, 2023 119.48 120.84 119.09 120.54 2,213,165 +2.01(+1.69%)
Aug 22, 2023 118.39 118.97 117.30 118.53 1,499,543 +0.86(+0.73%)
Aug 21, 2023 118.43 118.97 116.77 117.67 1,779,537 -1.30(-1.10%)
Aug 18, 2023 116.78 119.33 116.38 118.97 1,926,396 +1.24(+1.06%)
Aug 17, 2023 119.52 120.56 117.65 117.73 1,773,075 -1.62(-1.35%)
Aug 16, 2023 120.21 120.40 119.01 119.35 1,376,958 -0.82(-0.68%)
Aug 15, 2023 119.75 120.65 119.32 120.17 1,489,556 -0.77(-0.64%)
Aug 14, 2023 120.90 121.56 120.34 120.94 1,530,600 -0.03(-0.02%)
Aug 11, 2023 119.25 121.34 118.84 120.97 1,763,998 +1.32(+1.10%)
Aug 10, 2023 120.59 122.19 118.97 119.65 1,624,025 -0.43(-0.36%)
Aug 09, 2023 120.60 121.48 119.84 120.08 2,236,703 -0.80(-0.67%)
Aug 08, 2023 120.88 121.32 119.59 120.89 1,398,219 -0.99(-0.81%)
Aug 07, 2023 119.88 122.05 119.61 121.87 1,549,953 +2.14(+1.79%)
Aug 04, 2023 120.91 122.66 119.14 119.73 2,088,019 -1.54(-1.27%)
Aug 03, 2023 119.83 121.46 118.10 121.27 2,775,239 +0.13(+0.11%)
Aug 02, 2023 120.92 121.72 119.45 121.14 2,140,735 -0.49(-0.40%)
Aug 01, 2023 121.95 122.14 120.51 121.63 2,327,050 -0.56(-0.46%)
Jul 31, 2023 121.52 123.07 120.86 122.19 2,730,145 +1.08(+0.89%)
Jul 28, 2023 123.52 124.24 120.84 121.11 2,367,671 -1.26(-1.03%)
Jul 27, 2023 127.33 127.58 122.31 122.37 3,042,424 -4.25(-3.36%)
Jul 26, 2023 124.86 126.79 124.63 126.62 2,837,180 +2.13(+1.72%)
Jul 25, 2023 124.04 126.01 124.04 124.49 2,876,851 +0.09(+0.07%)
Jul 24, 2023 122.80 124.81 122.74 124.40 1,993,646 +1.54(+1.25%)
Jul 21, 2023 121.53 124.56 121.31 122.86 3,374,124 +1.64(+1.36%)
Jul 20, 2023 121.54 121.87 119.79 121.22 2,766,115 +0.96(+0.80%)
Jul 19, 2023 122.84 123.80 120.08 120.26 3,669,433 -1.20(-0.98%)
Jul 18, 2023 127.08 127.08 118.47 121.45 6,529,530 -3.90(-3.11%)
Jul 17, 2023 125.19 126.09 124.50 125.35 2,870,622 +0.22(+0.18%)
Jul 14, 2023 123.86 125.24 123.23 125.13 2,711,079 +0.78(+0.63%)
Jul 13, 2023 122.77 124.59 121.44 124.34 2,891,033 +1.67(+1.37%)
Jul 12, 2023 122.77 124.32 122.28 122.67 3,822,078 +1.98(+1.64%)
Jul 11, 2023 119.71 120.90 117.81 120.69 2,406,381 +1.38(+1.16%)
Jul 10, 2023 119.06 119.89 118.39 119.31 2,031,410 -0.18(-0.15%)
Jul 07, 2023 119.34 120.02 118.54 119.48 2,570,628 -0.98(-0.81%)
Jul 06, 2023 119.20 120.61 117.36 120.46 2,798,702 -0.98(-0.81%)
Jul 05, 2023 120.72 123.35 119.59 121.44 4,317,271 +0.14(+0.11%)
Jul 03, 2023 119.13 122.15 119.05 121.31 1,512,773 +1.19(+0.99%)
Jun 30, 2023 120.03 120.36 117.45 120.11 6,737,166 +1.11(+0.93%)
Jun 29, 2023 117.77 119.33 117.31 119.00 2,986,458 +0.88(+0.75%)
Jun 28, 2023 118.21 118.57 116.54 118.12 3,364,130 -0.26(-0.22%)
Jun 27, 2023 117.27 119.10 116.60 118.39 3,747,044 +1.82(+1.56%)
Jun 26, 2023 114.29 116.69 114.28 116.56 2,888,185 +2.07(+1.80%)
Jun 23, 2023 116.01 117.83 114.37 114.50 4,387,373 -1.72(-1.48%)
Jun 22, 2023 118.39 118.69 115.24 116.22 2,764,468 -1.99(-1.68%)
Jun 21, 2023 117.97 118.66 117.21 118.21 2,753,565 -0.15(-0.12%)
Jun 20, 2023 119.33 119.47 117.00 118.36 4,055,328 -1.75(-1.46%)
Jun 16, 2023 120.38 121.86 119.89 120.11 5,959,593 +0.89(+0.75%)
Jun 15, 2023 118.00 119.56 117.21 119.22 2,743,144 -4.68(-3.78%)
May 08, 2023 123.31 124.36 122.93 123.90 2,058,181 +0.12(+0.09%)
May 05, 2023 122.63 123.98 122.41 123.78 2,049,899 +2.31(+1.90%)
May 04, 2023 120.75 121.64 119.10 121.48 2,817,145 +0.70(+0.58%)
May 03, 2023 120.08 122.79 118.97 120.78 3,416,215 +1.63(+1.37%)
May 02, 2023 119.17 120.09 117.96 119.14 2,494,104 +0.08(+0.07%)
May 01, 2023 121.61 122.03 118.78 119.07 1,837,596 -2.77(-2.28%)
Apr 28, 2023 119.36 122.30 119.03 121.84 3,734,929 +2.99(+2.51%)
Apr 27, 2023 116.93 119.54 116.13 118.85 3,440,848 +3.03(+2.61%)
Apr 26, 2023 117.33 117.96 115.16 115.83 2,453,754 -1.53(-1.30%)
Apr 25, 2023 119.28 119.81 117.10 117.36 3,234,844 -2.48(-2.07%)
Apr 24, 2023 120.65 121.00 118.47 119.83 2,345,834 -0.38(-0.32%)
Apr 21, 2023 120.76 121.54 119.88 120.22 2,779,582 +0.32(+0.27%)
Apr 20, 2023 121.21 121.55 119.64 119.89 2,349,932 -1.86(-1.53%)
Apr 19, 2023 120.53 122.00 119.41 121.75 2,935,697 +1.41(+1.17%)
Apr 18, 2023 120.63 121.69 119.09 120.34 4,079,889 +0.55(+0.46%)
Apr 17, 2023 116.73 119.93 116.45 119.79 4,399,030 +3.29(+2.82%)
Apr 14, 2023 118.91 119.79 115.69 116.50 3,040,351 -2.10(-1.77%)
Apr 13, 2023 119.57 119.88 117.17 118.60 2,681,830 -0.87(-0.72%)
Apr 12, 2023 120.99 121.27 119.36 119.47 2,648,416 +0.14(+0.11%)
Apr 11, 2023 120.56 121.03 119.20 119.33 2,625,130 -1.04(-0.86%)
Apr 10, 2023 118.62 120.45 117.43 120.37 3,018,959 +0.96(+0.81%)
Apr 06, 2023 118.94 119.44 117.85 119.41 2,163,780 +0.47(+0.39%)
Apr 05, 2023 120.39 120.97 118.83 118.94 2,618,034 -1.76(-1.46%)
Apr 04, 2023 120.40 121.19 119.60 120.70 2,901,061 +0.30(+0.25%)
Apr 03, 2023 120.58 122.93 119.51 120.40 3,049,485 -0.97(-0.80%)
Mar 31, 2023 119.62 121.49 119.35 121.37 5,453,855 +2.77(+2.34%)
Mar 30, 2023 117.70 118.94 117.33 118.60 3,502,428 +1.98(+1.70%)
Mar 29, 2023 115.25 116.72 114.88 116.61 2,663,625 +3.14(+2.77%)
Mar 28, 2023 112.97 113.97 112.48 113.47 1,905,172 -0.40(-0.35%)
Mar 27, 2023 114.14 115.30 113.48 113.87 3,174,581 +0.03(+0.03%)
Mar 24, 2023 110.17 113.91 110.15 113.84 3,825,576 +2.80(+2.52%)
Mar 23, 2023 111.66 114.28 110.67 111.04 4,119,290 +0.03(+0.03%)
Mar 22, 2023 114.56 115.25 110.92 111.01 3,569,510 -4.12(-3.58%)
Mar 21, 2023 116.85 117.24 114.25 115.14 4,193,029 -0.33(-0.29%)
Mar 20, 2023 113.84 115.56 112.35 115.47 3,958,916 +2.60(+2.30%)
Mar 17, 2023 115.55 116.64 112.80 112.87 6,691,161 -3.95(-3.38%)
Mar 16, 2023 114.37 118.26 113.72 116.82 4,533,089 +0.92(+0.80%)
Mar 15, 2023 114.20 117.13 113.94 115.89 4,572,738 +0.17(+0.15%)
Mar 14, 2023 117.00 117.28 114.38 115.72 4,496,666 +1.41(+1.23%)
Mar 13, 2023 112.72 116.69 112.45 114.31 3,432,227 +1.34(+1.19%)
Mar 10, 2023 116.85 117.63 112.44 112.97 3,849,092 -4.17(-3.56%)
Mar 09, 2023 120.92 121.25 116.77 117.14 2,577,779 -3.63(-3.01%)
Mar 08, 2023 119.05 121.55 119.05 120.77 2,088,269 +1.20(+1.00%)
Mar 07, 2023 122.46 122.78 119.36 119.58 2,321,758 -3.22(-2.63%)
Mar 06, 2023 123.14 123.46 122.17 122.80 2,031,209 +0.20(+0.16%)
Mar 03, 2023 121.58 122.90 121.12 122.60 2,619,171 +2.25(+1.87%)
Mar 02, 2023 116.16 120.47 115.93 120.35 2,724,367 +3.37(+2.88%)
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.