PLD - Prologis, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202096.0096.1894.3895.0695.06778,699
Jul 08, 202094.9395.8294.7895.7695.763,082,900
Jul 07, 202094.0095.7793.9194.8394.832,555,100
Jul 06, 202097.0097.9495.1595.5695.562,510,700
Jul 02, 202096.6397.1995.0595.5595.552,717,900
Jul 01, 202093.5295.4092.8995.1595.152,624,800
Jun 30, 202091.0494.2491.0493.3393.335,111,900
Jun 29, 202090.9191.6189.4791.1791.172,249,000
Jun 26, 202090.9791.7389.1689.8389.834,403,200
Jun 25, 202089.7591.5788.8391.4791.473,009,300
Jun 24, 202090.0291.5887.9389.8089.804,726,100
Jun 23, 202093.6193.8391.2691.4591.452,397,000
Jun 22, 202091.8292.6489.9292.5692.563,409,900
Jun 19, 202096.6896.6891.6591.8791.8712,157,500
Jun 18, 202095.5095.8994.5595.0995.092,314,000
Jun 17, 202097.9997.9995.8696.7096.702,713,500
Jun 16, 202098.0098.3195.4596.9096.903,441,600
Jun 15, 202090.9195.3290.8794.3994.393,647,800
Jun 15, 20200.58 Dividend
Jun 12, 202093.5995.1291.3394.4693.884,247,000
Jun 11, 202093.7694.1690.8090.9190.354,992,400
Jun 10, 202096.3897.5595.5696.4195.822,378,700
Jun 09, 202096.3398.2195.7397.3396.732,888,800
Jun 08, 202095.7097.9795.3497.7797.173,536,700
Jun 05, 202096.1897.4295.3895.7195.123,612,200
Jun 04, 202096.4196.8092.4893.3592.783,326,300
Jun 03, 202095.8197.7295.5097.3296.722,970,000
Jun 02, 202094.6295.5593.4395.4694.873,143,300
Jun 01, 202091.9694.5691.5493.7093.122,310,600
May 29, 202092.1492.6691.0291.5090.943,769,900
May 28, 202093.0093.3491.2493.0592.482,616,900
May 27, 202092.0092.0089.4891.7691.203,045,000
May 26, 202090.1890.7088.8290.0289.472,743,400
May 22, 202085.9387.6685.9387.5587.011,276,000
May 21, 202086.4887.4785.9586.4085.873,091,900
May 20, 202086.0887.3085.7587.1286.592,519,300
May 19, 202086.3087.0984.5384.6884.163,093,100
May 18, 202086.3587.7485.0886.8386.303,123,300
May 15, 202083.1683.9882.0083.2882.774,971,900
May 14, 202081.6584.0880.1284.0883.564,389,700
May 13, 202083.5684.7282.5682.8482.333,935,500
May 12, 202089.0989.0984.2184.2283.704,440,100
May 11, 202088.7190.2388.2988.8888.333,627,800
May 08, 202090.2990.3088.6389.9789.422,249,000
May 07, 202088.1388.9287.3488.0787.532,704,200
May 06, 202088.1088.9886.8786.9486.412,277,100
May 05, 202088.2488.9387.3187.7487.201,845,400
May 04, 202085.8587.3185.2587.1386.602,212,200
May 01, 202087.3488.6386.0986.8586.322,643,300
Apr 30, 202088.7189.5786.8889.2388.683,377,000
Apr 29, 202091.5592.0089.9990.1689.613,151,300
Apr 28, 202094.1194.1889.2589.5989.043,141,800
Apr 27, 202090.8392.6889.7391.8491.282,539,400
Apr 24, 202087.0989.5386.7589.0488.492,916,300
Apr 23, 202088.0588.9686.6386.7586.222,974,600
Apr 22, 202089.6790.7887.6787.8787.333,317,900
Apr 21, 202083.8089.6483.7189.0088.454,255,100
Apr 20, 202088.9989.4787.8888.5087.963,187,900
Apr 17, 202090.2690.9588.2490.2289.673,678,400
Apr 16, 202087.1588.4385.8088.2087.662,887,300
Apr 15, 202086.4987.9184.8986.5486.013,870,200
Apr 14, 202088.4189.9487.8189.1588.603,663,800
Apr 13, 202090.9491.7086.2686.4185.884,250,500
Apr 09, 202087.9092.5487.0191.7391.178,283,900
Apr 08, 202082.5086.7980.7286.1885.655,110,400
Apr 07, 202086.3286.4680.7780.9580.455,388,700
Apr 06, 202078.0380.9477.0480.2379.745,914,400
Apr 03, 202074.0875.2671.6973.5973.143,882,600
Apr 02, 202071.3676.3071.0675.5175.055,395,900
Apr 01, 202076.4576.4869.0073.2672.817,994,100
Mar 31, 202081.1982.3775.2280.3779.8811,324,400
Mar 30, 202080.7983.7477.0682.8882.376,295,900
Mar 27, 202074.6482.0074.2479.1778.684,490,800
Mar 26, 202072.3978.3471.3677.6977.214,965,400
Mar 25, 202068.7875.3368.2372.1971.756,918,200
Mar 24, 202066.2471.2166.2470.5570.127,893,700
Mar 23, 202063.0065.0359.8263.3762.985,631,200
Mar 20, 202064.8967.4062.4262.8262.436,826,500
Mar 19, 202066.9567.9563.2563.9163.525,489,800
Mar 18, 202065.4770.4764.1167.8067.387,302,000
Mar 17, 202066.4773.0464.5670.6970.267,883,800
Mar 16, 202069.2272.7264.0964.3863.986,663,800
Mar 13, 202074.1678.3671.4077.8277.346,021,800
Mar 13, 20200.58 Dividend
Mar 12, 202068.1673.3962.0170.1869.177,912,600
Mar 11, 202078.0778.2873.1773.6972.637,836,800
Mar 10, 202080.3681.0276.2080.8679.706,623,400
Mar 09, 202080.8380.8377.4777.7776.657,291,600
Mar 06, 202086.3586.4082.2885.8884.655,562,100
Mar 05, 202092.1092.8688.6089.7188.423,135,200
Mar 04, 202090.2394.4790.1994.3793.024,210,300
Mar 03, 202088.6391.5987.6889.3988.115,843,400
Mar 02, 202084.7088.2783.5088.2787.005,715,300
Feb 28, 202084.4285.2080.9484.2883.077,287,100
Feb 27, 202090.6090.8186.6786.7185.476,227,400
Feb 26, 202092.0093.3290.9891.2689.954,662,200
Feb 25, 202096.2496.6191.6291.7090.385,305,900
Feb 24, 202097.7998.6495.8295.9894.603,688,200
Feb 21, 202098.9399.7998.9299.2397.816,382,300
Feb 20, 202097.6899.0496.9198.9597.533,992,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...