Stock Quote

Prologis (NY: PLD )

149.88 USD -4.63 (-3.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 87.90 88.75 87.43 87.76 6,367,046 +0.08(+0.09%)
Oct 30, 2019 87.19 87.72 86.48 87.68 3,690,907 +1.03(+1.19%)
Oct 29, 2019 86.00 87.28 85.87 86.65 5,335,665 +0.76(+0.88%)
Oct 28, 2019 87.72 88.44 85.81 85.89 15,446,653 -4.97(-5.47%)
Oct 25, 2019 91.73 91.87 90.84 90.86 2,179,600 -1.23(-1.34%)
Oct 24, 2019 92.20 92.49 91.55 92.09 1,789,336 +0.22(+0.24%)
Oct 23, 2019 90.88 91.94 90.54 91.87 2,179,615 +1.06(+1.17%)
Oct 22, 2019 91.52 91.52 90.23 90.81 2,628,427 +0.19(+0.21%)
Oct 21, 2019 89.74 90.63 89.51 90.62 1,777,079 +1.01(+1.13%)
Oct 18, 2019 89.65 89.91 89.07 89.61 1,728,800 +0.45(+0.50%)
Oct 17, 2019 88.99 89.47 88.42 89.16 1,967,293 +0.12(+0.13%)
Oct 16, 2019 89.11 89.11 87.82 89.04 1,933,721 -0.07(-0.08%)
Oct 15, 2019 86.19 89.32 85.89 89.11 2,748,261 +2.85(+3.30%)
Oct 14, 2019 85.97 86.47 85.58 86.26 1,506,032 +0.42(+0.49%)
Oct 11, 2019 86.31 86.49 85.51 85.84 1,461,400 +0.03(+0.03%)
Oct 10, 2019 85.21 86.09 85.00 85.81 1,456,994 +0.32(+0.37%)
Oct 09, 2019 85.76 86.11 85.08 85.49 1,225,659 +0.35(+0.41%)
Oct 08, 2019 85.57 86.22 84.32 85.14 1,735,843 -0.62(-0.72%)
Oct 07, 2019 85.64 86.44 85.28 85.76 1,192,906 -0.43(-0.50%)
Oct 04, 2019 85.71 86.33 85.50 86.19 1,579,700 +0.68(+0.80%)
Oct 03, 2019 84.21 85.65 84.00 85.51 2,169,618 +1.26(+1.50%)
Oct 02, 2019 83.93 84.50 83.23 84.25 2,240,182 +0.00(+0.00%)
Oct 01, 2019 85.25 85.67 83.73 84.25 1,800,804 -0.97(-1.14%)
Sep 30, 2019 85.78 86.20 85.20 85.22 2,017,654 -0.56(-0.65%)
Sep 27, 2019 86.51 86.71 84.96 85.78 2,273,300 -0.49(-0.57%)
Sep 26, 2019 85.64 86.33 85.11 86.27 1,681,259 +1.16(+1.36%)
Sep 25, 2019 84.49 85.33 84.17 85.11 1,697,639 +0.89(+1.06%)
Sep 24, 2019 84.86 85.26 83.78 84.22 2,185,811 -0.40(-0.47%)
Sep 23, 2019 84.00 85.21 84.00 84.62 2,272,886 +0.27(+0.32%)
Sep 20, 2019 85.61 85.78 84.34 84.35 4,659,500 -0.67(-0.79%)
Sep 19, 2019 85.26 85.50 84.52 85.02 1,835,792 -0.56(-0.65%)
Sep 18, 2019 86.33 86.94 85.03 85.58 1,875,216 -0.86(-0.99%)
Sep 17, 2019 85.75 86.60 85.43 86.44 2,232,486 +1.22(+1.43%)
Sep 16, 2019 84.29 85.51 84.07 85.22 2,156,869 +1.03(+1.22%)
Sep 13, 2019 84.06 85.14 83.92 84.19 1,737,500 +0.15(+0.18%)
Sep 12, 2019 83.17 84.12 82.90 84.04 1,701,467 +1.55(+1.88%)
Sep 11, 2019 83.34 83.51 81.86 82.49 2,148,278 -0.78(-0.94%)
Sep 10, 2019 84.15 84.33 82.11 83.27 3,160,495 -1.36(-1.61%)
Sep 09, 2019 84.91 85.13 84.14 84.63 1,500,716 -0.16(-0.19%)
Sep 06, 2019 84.48 85.18 84.20 84.79 2,075,800 +0.20(+0.24%)
Sep 05, 2019 85.29 85.64 84.23 84.59 2,382,952 -0.78(-0.91%)
Sep 04, 2019 85.29 85.76 84.98 85.37 2,226,625 +0.80(+0.95%)
Sep 03, 2019 83.15 84.89 83.00 84.57 2,044,348 +0.95(+1.14%)
Aug 30, 2019 84.21 84.22 83.18 83.62 1,861,100 -0.10(-0.12%)
Aug 29, 2019 83.48 84.11 83.18 83.72 1,499,446 +0.88(+1.06%)
Aug 28, 2019 82.17 83.02 81.79 82.84 1,550,738 +0.83(+1.01%)
Aug 27, 2019 83.17 83.42 81.86 82.01 2,080,419 -0.62(-0.75%)
Aug 26, 2019 82.70 83.00 81.76 82.63 1,642,173 +0.74(+0.90%)
Aug 23, 2019 84.22 84.22 81.47 81.89 2,183,000 -2.10(-2.50%)
Aug 22, 2019 83.42 84.20 82.84 83.99 1,359,887 +0.69(+0.83%)
Aug 21, 2019 83.01 83.94 82.45 83.30 1,501,457 +0.85(+1.03%)
Aug 20, 2019 83.94 84.09 82.39 82.45 1,675,205 -1.41(-1.68%)
Aug 19, 2019 82.87 84.08 82.63 83.86 1,730,708 +1.47(+1.78%)
Aug 16, 2019 81.87 82.60 80.98 82.39 4,364,400 +1.18(+1.45%)
Aug 15, 2019 80.15 81.33 79.39 81.21 2,248,306 +0.95(+1.18%)
Aug 14, 2019 81.20 81.65 80.16 80.26 2,270,962 -1.56(-1.91%)
Aug 13, 2019 81.99 82.49 81.11 81.82 1,821,131 +0.13(+0.16%)
Aug 12, 2019 81.60 82.16 81.22 81.69 1,335,786 -0.14(-0.17%)
Aug 09, 2019 81.75 82.34 80.35 81.83 2,788,000 -0.34(-0.41%)
Aug 08, 2019 80.65 82.33 80.00 82.17 2,163,717 +1.67(+2.07%)
Aug 07, 2019 79.48 81.09 78.38 80.50 2,040,633 +0.55(+0.69%)
Aug 06, 2019 78.84 80.41 78.59 79.95 2,886,744 +1.31(+1.67%)
Aug 05, 2019 80.00 80.00 77.50 78.64 2,706,495 -1.87(-2.32%)
Aug 02, 2019 80.85 80.95 80.18 80.51 1,773,800 -0.27(-0.33%)
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.