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 (%)
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%)
Feb 01, 2021 104.01 106.03 102.25 105.91 2,982,331 +2.71(+2.63%)
Jan 29, 2021 102.20 104.69 100.82 103.20 3,090,800 -0.20(-0.19%)
Jan 28, 2021 103.02 104.81 101.66 103.40 2,371,583 +0.12(+0.12%)
Jan 27, 2021 105.72 106.89 101.81 103.28 2,884,363 -2.77(-2.61%)
Jan 26, 2021 103.03 106.95 103.00 106.05 4,360,410 +3.35(+3.26%)
Jan 25, 2021 101.39 103.89 101.14 102.70 2,963,644 +1.48(+1.46%)
Jan 22, 2021 100.09 101.77 100.01 101.22 3,065,200 +0.79(+0.79%)
Jan 21, 2021 100.10 100.53 98.98 100.43 2,376,235 +0.09(+0.09%)
Jan 20, 2021 97.73 101.21 97.11 100.34 2,980,136 +2.33(+2.38%)
Jan 19, 2021 98.40 98.59 96.95 98.01 2,540,635 +0.33(+0.34%)
Jan 15, 2021 95.27 97.73 95.25 97.68 2,735,200 +2.18(+2.28%)
Jan 14, 2021 95.88 96.13 94.46 95.50 3,269,704 +0.09(+0.09%)
Jan 13, 2021 94.98 96.44 94.98 95.41 2,620,968 +0.70(+0.74%)
Jan 12, 2021 94.51 94.97 93.08 94.71 2,474,950 +0.05(+0.05%)
Jan 11, 2021 95.97 96.48 94.14 94.66 2,268,265 -1.94(-2.01%)
Jan 08, 2021 95.27 97.60 95.14 96.60 2,199,700 +1.28(+1.34%)
Jan 07, 2021 93.91 95.36 93.71 95.32 3,187,807 +1.41(+1.50%)
Jan 06, 2021 96.09 96.36 93.39 93.91 4,785,327 -2.28(-2.37%)
Jan 05, 2021 96.15 97.24 95.91 96.19 3,844,373 +0.15(+0.16%)
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.