Stock Quote

Prologis (NY: PLD )

136.98 USD +1.25 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 138.56 139.08 135.86 136.98 3,508,968 +1.25(+0.92%)
Oct 14, 2021 134.10 136.03 133.81 135.73 1,997,414 +1.83(+1.37%)
Oct 13, 2021 132.04 134.16 131.82 133.90 2,165,430 +1.61(+1.22%)
Oct 12, 2021 129.33 132.96 128.84 132.29 2,700,088 +3.35(+2.60%)
Oct 11, 2021 128.00 129.18 127.28 128.94 1,468,633 +0.41(+0.32%)
Oct 08, 2021 128.96 129.24 128.30 128.53 1,403,424 -0.85(-0.66%)
Oct 07, 2021 128.83 131.08 128.83 129.38 2,559,234 +1.59(+1.24%)
Oct 06, 2021 126.16 127.83 124.50 127.79 2,242,614 +1.36(+1.08%)
Oct 05, 2021 127.20 127.60 125.77 126.43 1,924,332 -0.40(-0.32%)
Oct 04, 2021 125.83 127.21 125.26 126.83 2,061,910 +0.40(+0.32%)
Oct 01, 2021 125.71 127.35 124.21 126.43 1,708,749 +1.00(+0.80%)
Sep 30, 2021 127.20 127.68 125.41 125.43 3,213,977 -1.01(-0.80%)
Sep 29, 2021 126.08 127.30 125.89 126.44 1,608,185 +0.86(+0.68%)
Sep 28, 2021 125.25 126.15 123.90 125.58 3,054,095 -0.61(-0.48%)
Sep 27, 2021 127.26 128.52 126.09 126.19 2,126,937 -1.71(-1.34%)
Sep 24, 2021 128.75 129.19 127.46 127.90 2,092,772 -0.94(-0.73%)
Sep 23, 2021 129.85 130.17 128.83 128.84 2,275,311 -1.17(-0.90%)
Sep 22, 2021 129.59 130.58 128.90 130.01 2,840,606 +1.16(+0.90%)
Sep 21, 2021 129.63 130.84 128.81 128.85 1,793,895 -0.21(-0.16%)
Sep 20, 2021 128.96 130.27 127.70 129.06 2,159,544 -1.05(-0.81%)
Sep 17, 2021 131.37 132.14 129.77 130.11 8,746,514 -2.47(-1.86%)
Sep 16, 2021 132.66 133.72 131.62 132.58 2,126,481 -0.71(-0.53%)
Sep 15, 2021 133.01 134.30 132.06 133.29 2,223,744 +0.74(+0.56%)
Sep 14, 2021 133.25 133.67 131.72 132.55 1,781,401 -0.23(-0.17%)
Sep 13, 2021 134.77 134.95 132.61 132.78 1,713,801 -0.85(-0.64%)
Sep 10, 2021 135.13 135.34 133.52 133.63 1,968,344 -1.09(-0.81%)
Sep 09, 2021 137.60 138.00 134.68 134.72 2,566,644 -3.82(-2.76%)
Sep 08, 2021 137.22 139.60 136.87 138.54 2,030,749 +0.89(+0.65%)
Sep 07, 2021 138.21 138.39 135.95 137.65 2,737,654 -1.34(-0.96%)
Sep 03, 2021 138.04 139.33 136.61 138.99 2,520,014 +0.52(+0.38%)
Sep 02, 2021 137.75 138.65 136.88 138.47 2,758,756 +0.68(+0.49%)
Sep 01, 2021 135.00 138.07 134.58 137.79 3,575,550 +3.13(+2.32%)
Aug 31, 2021 133.69 135.03 132.77 134.66 2,890,869 +0.93(+0.70%)
Aug 30, 2021 131.31 133.89 131.28 133.73 1,491,822 +2.42(+1.84%)
Aug 27, 2021 131.45 131.57 130.56 131.31 1,646,087 +0.69(+0.53%)
Aug 26, 2021 130.72 131.20 129.67 130.62 2,528,543 +0.09(+0.07%)
Aug 25, 2021 130.53 131.32 129.68 130.53 2,242,223 -0.22(-0.17%)
Aug 24, 2021 133.39 133.43 130.66 130.75 1,986,626 -2.64(-1.98%)
Aug 23, 2021 134.15 134.70 133.13 133.39 1,583,525 -0.86(-0.64%)
Aug 20, 2021 133.10 134.66 131.98 134.25 2,488,594 +1.10(+0.83%)
Aug 19, 2021 132.04 133.35 131.88 133.15 1,473,821 +0.65(+0.49%)
Aug 18, 2021 134.03 134.49 131.96 132.50 2,719,372 -1.58(-1.18%)
Aug 17, 2021 133.34 134.19 133.03 134.08 2,541,583 +0.39(+0.29%)
Aug 16, 2021 132.18 133.91 132.01 133.69 2,972,225 +1.71(+1.30%)
Aug 13, 2021 130.33 132.08 129.90 131.98 1,557,644 +1.91(+1.47%)
Aug 12, 2021 129.38 130.17 128.56 130.07 1,422,019 +1.17(+0.91%)
Aug 11, 2021 130.07 130.31 128.43 128.90 2,527,325 -0.45(-0.35%)
Aug 10, 2021 130.01 130.19 128.75 129.35 2,259,328 -0.66(-0.51%)
Aug 09, 2021 129.77 130.17 129.12 130.01 1,055,622 +0.30(+0.23%)
Aug 06, 2021 129.91 130.45 128.80 129.71 3,207,804 -0.74(-0.57%)
Aug 05, 2021 129.55 130.50 128.81 130.45 1,662,196 +1.55(+1.20%)
Aug 04, 2021 129.75 130.17 128.49 128.90 1,854,290 -0.77(-0.59%)
Aug 03, 2021 129.07 129.68 128.12 129.67 1,889,352 +1.21(+0.94%)
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.