Stock Quote

Prologis (NY: PLD )

159.30 USD +2.75 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 116.24 116.97 115.32 116.53 3,323,000 +0.26(+0.22%)
Apr 29, 2021 115.39 116.49 115.26 116.27 1,751,597 +1.17(+1.02%)
Apr 28, 2021 115.01 115.80 114.84 115.10 2,249,664 +0.25(+0.22%)
Apr 27, 2021 115.32 115.48 114.77 114.85 2,366,581 -0.37(-0.32%)
Apr 26, 2021 115.23 115.99 114.71 115.22 1,584,434 +0.35(+0.30%)
Apr 23, 2021 115.09 115.39 114.14 114.87 1,749,800 +0.19(+0.17%)
Apr 22, 2021 114.43 115.08 113.68 114.68 2,088,273 -0.03(-0.03%)
Apr 21, 2021 115.03 115.86 114.55 114.71 2,318,608 -0.04(-0.03%)
Apr 20, 2021 112.38 115.70 111.51 114.75 3,351,514 +2.50(+2.23%)
Apr 19, 2021 112.00 113.00 110.69 112.25 2,554,017 -0.31(-0.28%)
Apr 16, 2021 112.70 113.03 112.12 112.56 2,373,300 +0.20(+0.18%)
Apr 15, 2021 110.64 112.50 110.01 112.36 2,539,561 +2.70(+2.46%)
Apr 14, 2021 110.62 111.25 109.52 109.66 1,904,936 -1.12(-1.01%)
Apr 13, 2021 110.20 110.88 109.64 110.78 2,152,412 +0.94(+0.86%)
Apr 12, 2021 109.58 109.89 108.34 109.84 1,725,084 +0.33(+0.30%)
Apr 09, 2021 108.56 109.94 108.32 109.51 2,454,000 +1.07(+0.99%)
Apr 08, 2021 109.43 110.32 108.23 108.44 2,039,603 -1.19(-1.09%)
Apr 07, 2021 109.31 109.78 108.69 109.63 3,400,559 +0.31(+0.28%)
Apr 06, 2021 108.03 109.38 107.92 109.32 2,952,002 +0.95(+0.88%)
Apr 05, 2021 109.00 109.24 107.76 108.37 3,862,847 -0.13(-0.12%)
Apr 01, 2021 106.80 108.61 105.86 108.50 2,922,300 +2.50(+2.36%)
Mar 31, 2021 106.45 107.33 105.20 106.00 4,922,811 -0.76(-0.71%)
Mar 30, 2021 106.48 107.03 105.77 106.76 2,316,895 -0.01(-0.01%)
Mar 29, 2021 106.73 107.24 104.99 106.77 2,928,378 -0.01(-0.01%)
Mar 26, 2021 105.00 106.96 104.08 106.78 2,381,700 +2.35(+2.25%)
Mar 25, 2021 103.55 104.65 102.42 104.43 1,745,695 +0.61(+0.59%)
Mar 24, 2021 104.44 105.27 103.54 103.82 2,772,699 -1.38(-1.31%)
Mar 23, 2021 103.52 105.58 103.15 105.20 3,609,532 +1.55(+1.50%)
Mar 22, 2021 100.41 103.70 100.04 103.65 2,652,124 +3.27(+3.26%)
Mar 19, 2021 102.28 102.91 100.31 100.38 4,555,400 -1.73(-1.69%)
Mar 18, 2021 100.55 102.36 99.67 102.11 3,069,677 +0.01(+0.01%)
Mar 17, 2021 103.42 103.42 100.71 102.10 4,000,344 -2.13(-2.04%)
Mar 16, 2021 103.35 104.69 102.39 104.23 3,374,051 +1.45(+1.41%)
Mar 15, 2021 101.24 103.00 100.42 102.78 2,979,181 +1.49(+1.47%)
Mar 12, 2021 99.05 101.29 98.62 101.29 2,660,600 +1.73(+1.74%)
Mar 11, 2021 97.92 100.31 97.72 99.56 2,354,019 +1.84(+1.88%)
Mar 10, 2021 98.61 99.05 97.60 97.72 2,705,927 -0.60(-0.61%)
Mar 09, 2021 97.22 99.71 97.22 98.32 3,359,474 +2.37(+2.47%)
Mar 08, 2021 97.34 98.00 95.92 95.95 3,633,244 -1.42(-1.46%)
Mar 05, 2021 95.76 97.81 94.14 97.37 3,552,800 +1.73(+1.81%)
Mar 04, 2021 96.42 97.95 95.06 95.64 3,401,218 -0.47(-0.49%)
Mar 03, 2021 98.50 99.01 95.93 96.11 3,361,892 -2.98(-3.01%)
Mar 02, 2021 99.54 99.92 97.57 99.09 4,855,324 -0.34(-0.34%)
Mar 01, 2021 100.11 101.10 99.31 99.43 3,055,091 +0.36(+0.36%)
Feb 26, 2021 101.92 102.12 99.01 99.07 5,937,300 -2.32(-2.29%)
Feb 25, 2021 103.09 103.45 100.76 101.39 3,636,443 -1.85(-1.79%)
Feb 24, 2021 104.49 104.52 102.95 103.24 3,137,068 -1.31(-1.25%)
Feb 23, 2021 105.61 105.87 104.04 104.55 2,213,365 -0.17(-0.16%)
Feb 22, 2021 104.50 105.10 103.50 104.72 2,386,229 -0.58(-0.55%)
Feb 19, 2021 106.28 106.58 105.18 105.30 1,999,900 -0.48(-0.45%)
Feb 18, 2021 105.82 106.01 104.92 105.78 1,947,093 -0.05(-0.05%)
Feb 17, 2021 106.30 106.96 104.90 105.83 2,005,701 -0.75(-0.70%)
Feb 16, 2021 108.04 108.29 105.10 106.58 3,141,007 -1.09(-1.01%)
Feb 12, 2021 107.21 107.77 106.75 107.67 1,393,000 -0.09(-0.08%)
Feb 11, 2021 107.62 108.54 106.99 107.76 1,372,424 +0.24(+0.22%)
Feb 10, 2021 108.38 109.09 107.29 107.52 1,633,486 +0.10(+0.09%)
Feb 09, 2021 106.92 107.43 106.05 107.42 1,328,480 +0.34(+0.32%)
Feb 08, 2021 106.75 107.12 105.91 107.08 1,754,046 +0.38(+0.36%)
Feb 05, 2021 106.29 107.20 105.85 106.70 1,704,800 +0.29(+0.27%)
Feb 04, 2021 106.64 107.37 106.04 106.41 2,697,984 +0.37(+0.35%)
Feb 03, 2021 106.88 107.00 104.61 106.04 2,440,082 -0.84(-0.79%)
Feb 02, 2021 106.61 107.44 105.40 106.88 2,148,711 +0.97(+0.92%)
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.