PLD - Prologis, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201982.6682.8880.6680.7480.742,043,900
Jul 18, 201981.7582.8381.4682.4382.431,885,000
Jul 17, 201981.7982.1180.6981.6181.612,011,400
Jul 16, 201980.2582.2879.1781.4681.463,720,200
Jul 15, 201980.4781.0279.9079.9479.942,949,100
Jul 12, 201980.9681.2179.5680.0380.033,177,700
Jul 11, 201983.0083.1280.5581.0281.022,610,200
Jul 10, 201983.4583.9982.5283.0283.022,343,600
Jul 09, 201982.3082.8281.8982.6282.621,929,000
Jul 08, 201982.2082.3581.7482.3182.311,847,400
Jul 05, 201982.2082.9980.6682.4382.431,565,600
Jul 03, 201981.8382.6081.7282.6082.601,193,300
Jul 02, 201980.2981.6880.0181.5981.592,428,500
Jul 01, 201980.9180.9878.8479.9279.921,812,500
Jun 28, 201979.4680.4079.4280.1080.103,272,200
Jun 27, 201978.6879.4978.6879.3679.361,621,400
Jun 26, 201979.8980.1877.7578.1478.142,786,800
Jun 25, 201980.9081.6479.6679.7879.782,059,400
Jun 24, 201981.6881.7580.2780.6080.602,220,500
Jun 21, 201982.1382.1381.3381.3381.335,017,900
Jun 20, 201982.2182.8281.9882.4882.482,844,400
Jun 19, 201980.2581.8980.0481.5381.531,584,700
Jun 18, 201981.4382.0480.1280.4880.482,069,100
Jun 17, 201980.3981.0080.2780.9280.921,596,000
Jun 14, 201980.0380.6179.8579.9679.961,910,100
Jun 13, 201978.9080.0078.8679.9379.933,254,000
Jun 12, 201978.4379.1378.3678.8178.811,930,700
Jun 12, 20190.53 Dividend
Jun 11, 201978.7678.8877.8778.8378.301,666,300
Jun 10, 201978.3578.6277.8078.4177.881,096,100
Jun 07, 201978.4978.8978.1178.1977.661,556,100
Jun 06, 201977.6878.3577.3278.1477.611,538,600
Jun 05, 201975.3777.5675.2577.4776.951,939,000
Jun 04, 201975.5075.5074.1275.0074.502,470,900
Jun 03, 201974.4175.2673.6775.1074.603,404,600
May 31, 201972.8074.3872.5073.6773.172,831,300
May 30, 201973.4373.8672.9773.3272.832,030,900
May 29, 201974.2074.4672.7973.1572.662,309,700
May 28, 201975.7675.8474.3774.3773.873,494,200
May 24, 201976.7177.1375.3675.4174.903,072,900
May 23, 201976.2477.3375.8976.4375.921,635,700
May 22, 201976.8677.0176.2476.5576.041,111,700
May 21, 201976.0277.1376.0276.8376.311,891,200
May 20, 201976.6176.6175.2975.5975.081,370,100
May 17, 201976.1476.8775.9976.6176.092,310,800
May 16, 201976.3077.0676.0376.8776.351,705,100
May 15, 201975.4976.5775.0176.0175.501,342,200
May 14, 201975.0475.5874.9575.3074.791,692,900
May 13, 201974.7175.2374.5275.0674.561,981,600
May 10, 201974.6075.8674.3175.5675.051,960,000
May 09, 201974.2874.7273.5374.6474.141,775,300
May 08, 201974.3375.2974.2074.3973.891,801,400
May 07, 201975.6576.0373.6374.3273.823,169,200
May 06, 201976.1976.4975.8576.2475.731,292,200
May 03, 201976.6476.9776.2576.7776.251,767,000
May 02, 201977.5177.9976.2276.3375.822,561,300
May 01, 201976.6778.5676.6377.6077.083,585,900
Apr 30, 201975.5676.8275.0276.6776.152,396,700
Apr 29, 201975.9076.3575.2775.3874.872,180,100
Apr 26, 201975.5976.1375.3776.1075.592,286,300
Apr 25, 201974.8075.6674.5175.4674.951,981,300
Apr 24, 201974.3475.3574.1275.3174.802,197,900
Apr 23, 201973.2474.4373.2374.2073.702,448,800
Apr 22, 201973.3973.5472.0072.9372.442,587,300
Apr 18, 201972.3273.6972.2473.5773.082,287,300
Apr 17, 201973.1873.1871.7272.2671.772,842,900
Apr 16, 201973.7373.9472.2072.7772.283,371,200
Apr 15, 201974.5274.5973.4973.7373.232,403,600
Apr 12, 201973.5174.4473.0074.4373.932,291,200
Apr 11, 201973.7573.9373.0173.5673.072,075,300
Apr 10, 201972.7573.5872.4273.5673.072,116,400
Apr 09, 201972.7972.9372.2472.3871.891,654,800
Apr 08, 201973.1073.1972.4672.8972.401,661,100
Apr 05, 201972.6973.1272.4773.0672.571,182,600
Apr 04, 201973.1573.1572.3172.8572.361,157,400
Apr 03, 201973.1573.4372.2273.1572.662,467,300
Apr 02, 201972.4473.2671.9573.1472.652,366,100
Apr 01, 201972.0172.3771.2672.2171.722,226,500
Mar 29, 201972.3872.4671.7071.9571.472,679,700
Mar 28, 201971.6772.1771.2572.1271.641,900,200
Mar 27, 201972.1572.3771.0971.5971.112,038,300
Mar 26, 201971.3672.1971.3372.1671.671,936,000
Mar 25, 201971.1971.4170.6070.9570.471,549,600
Mar 22, 201972.0772.4671.0471.0770.592,176,400
Mar 21, 201970.7172.1270.6572.0671.582,138,500
Mar 20, 201970.4971.5170.2370.9270.442,510,700
Mar 19, 201970.8771.0370.1570.4369.961,864,000
Mar 18, 201971.7771.8770.4770.8570.371,739,100
Mar 15, 201971.5771.8571.3871.6471.163,686,400
Mar 14, 201971.9472.0371.2371.7871.302,226,500
Mar 14, 20190.53 Dividend
Mar 13, 201972.0772.8272.0072.3871.372,712,900
Mar 12, 201971.1371.7470.9871.6270.622,646,700
Mar 11, 201970.2371.1469.9570.9970.002,102,100
Mar 08, 201969.1070.0168.9669.9468.962,924,900
Mar 07, 201970.2670.5769.3369.5268.552,895,400
Mar 06, 201970.3870.5869.9870.1769.192,303,900
Mar 05, 201970.3470.7970.1670.3469.361,981,200
Mar 04, 201970.2770.4969.6070.3469.362,489,200
Mar 01, 201970.0670.4269.1569.8868.903,763,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...