PLD - Prologis, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201985.9786.4785.5886.2686.261,407,400
Oct 11, 201986.3186.4985.5185.8485.841,461,400
Oct 10, 201985.2186.0985.0085.8185.811,432,200
Oct 09, 201985.7686.1185.0885.4985.491,225,600
Oct 08, 201985.5786.2284.3285.1485.141,735,800
Oct 07, 201985.6486.4485.2885.7685.761,191,700
Oct 04, 201985.7186.3385.5086.1986.191,503,700
Oct 03, 201984.2185.6584.0085.5185.512,154,500
Oct 02, 201983.9384.5083.2384.2584.252,240,200
Oct 01, 201985.2585.6783.7384.2584.251,799,400
Sep 30, 201985.7786.2085.2085.2285.222,017,700
Sep 27, 201986.5186.7184.9685.7885.782,273,400
Sep 26, 201985.6486.3385.1186.2786.271,681,300
Sep 25, 201984.4985.3384.1785.1185.111,697,600
Sep 24, 201984.8685.2683.7884.2284.222,185,800
Sep 23, 201984.0085.2184.0084.6284.622,272,800
Sep 20, 201985.6185.7884.3484.3584.354,647,000
Sep 19, 201985.2685.5084.5285.0285.021,823,300
Sep 19, 20190.53 Dividend
Sep 18, 201986.3386.9485.0385.5885.051,872,000
Sep 17, 201985.7586.6085.4386.4485.902,230,200
Sep 16, 201984.2985.5184.0785.2284.692,156,900
Sep 13, 201984.0685.1483.9284.1983.671,737,600
Sep 12, 201983.1784.1282.9084.0483.521,701,500
Sep 11, 201983.3483.5181.8682.4981.982,148,300
Sep 10, 201984.1584.3382.1183.2782.753,160,500
Sep 09, 201984.9185.1384.1484.6384.111,500,700
Sep 06, 201984.4885.1984.2084.7984.262,075,900
Sep 05, 201985.2985.6484.2384.5984.072,383,000
Sep 04, 201985.2985.7684.9885.3784.842,226,600
Sep 03, 201983.1584.8983.0084.5784.052,044,300
Aug 30, 201984.2184.2283.1883.6283.101,861,100
Aug 29, 201983.4884.1183.1883.7283.201,499,400
Aug 28, 201982.1783.0281.7982.8482.331,550,700
Aug 27, 201983.1783.4281.8682.0181.502,080,400
Aug 26, 201982.7083.0081.7682.6382.121,642,200
Aug 23, 201984.2284.2281.4781.8981.382,183,100
Aug 22, 201983.4284.2082.8483.9983.471,359,900
Aug 21, 201983.0183.9482.4583.3082.781,501,500
Aug 20, 201983.9484.0982.3982.4581.941,675,200
Aug 19, 201982.8784.0882.6383.8683.341,730,700
Aug 16, 201981.8782.6080.9882.3981.884,364,400
Aug 15, 201980.1581.3379.3981.2180.712,248,300
Aug 14, 201981.2081.6580.1680.2679.762,271,000
Aug 13, 201981.9982.4981.1181.8281.311,820,700
Aug 12, 201981.6082.1681.2281.6981.181,433,300
Aug 09, 201981.7582.3480.3581.8381.322,788,100
Aug 08, 201980.6582.3380.0082.1781.662,163,700
Aug 07, 201979.4881.0978.3880.5080.002,040,600
Aug 06, 201978.8480.4178.5979.9579.452,886,700
Aug 05, 201980.0080.0077.5078.6478.152,706,500
Aug 02, 201980.8580.9580.1880.5180.011,773,800
Aug 01, 201980.5281.8580.0380.7880.282,340,000
Jul 31, 201981.8082.5080.0380.6180.113,302,100
Jul 30, 201982.5283.1281.4582.0181.501,395,500
Jul 29, 201982.3883.3182.1382.6382.121,845,100
Jul 26, 201981.5082.2081.1982.1181.601,653,200
Jul 25, 201982.1882.2581.0481.4580.951,926,000
Jul 24, 201982.4782.6481.8082.2681.752,103,800
Jul 23, 201981.4982.6581.1082.5982.082,141,300
Jul 22, 201980.9181.3980.3681.1880.681,644,800
Jul 19, 201982.6682.8880.6680.7480.242,043,900
Jul 18, 201981.7582.8381.4682.4381.921,885,000
Jul 17, 201981.7982.1180.6981.6181.102,011,400
Jul 16, 201980.2582.2879.1781.4680.963,720,200
Jul 15, 201980.4781.0279.9079.9479.442,949,100
Jul 12, 201980.9681.2179.5680.0379.533,177,700
Jul 11, 201983.0083.1280.5581.0280.522,610,200
Jul 10, 201983.4583.9982.5283.0282.512,343,600
Jul 09, 201982.3082.8281.8982.6282.111,929,000
Jul 08, 201982.2082.3581.7482.3181.801,847,400
Jul 05, 201982.2082.9980.6682.4381.921,565,600
Jul 03, 201981.8382.6081.7282.6082.091,193,300
Jul 02, 201980.2981.6880.0181.5981.082,428,500
Jul 01, 201980.9180.9878.8479.9279.431,812,500
Jun 28, 201979.4680.4079.4280.1079.603,272,200
Jun 27, 201978.6879.4978.6879.3678.871,621,400
Jun 26, 201979.8980.1877.7578.1477.662,786,800
Jun 25, 201980.9081.6479.6679.7879.292,059,400
Jun 24, 201981.6881.7580.2780.6080.102,220,500
Jun 21, 201982.1382.1381.3381.3380.835,017,900
Jun 20, 201982.2182.8281.9882.4881.972,844,400
Jun 19, 201980.2581.8980.0481.5381.031,584,700
Jun 18, 201981.4382.0480.1280.4879.982,069,100
Jun 17, 201980.3981.0080.2780.9280.421,596,000
Jun 14, 201980.0380.6179.8579.9679.461,910,100
Jun 13, 201978.9080.0078.8679.9379.433,254,000
Jun 12, 201978.4379.1378.3678.8178.321,930,700
Jun 12, 20190.53 Dividend
Jun 11, 201978.7678.8877.8778.8377.821,666,300
Jun 10, 201978.3578.6277.8078.4177.401,096,100
Jun 07, 201978.4978.8978.1178.1977.181,556,100
Jun 06, 201977.6878.3577.3278.1477.131,538,600
Jun 05, 201975.3777.5675.2577.4776.471,939,000
Jun 04, 201975.5075.5074.1275.0074.032,470,900
Jun 03, 201974.4175.2673.6775.1074.133,404,600
May 31, 201972.8074.3872.5073.6772.722,831,300
May 30, 201973.4373.8672.9773.3272.382,030,900
May 29, 201974.2074.4672.7973.1572.212,309,700
May 28, 201975.7675.8474.3774.3773.413,494,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...