Prologis (NY: PLD )

128.04 USD +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 128.16 129.49 127.89 128.04 2,156,488 +0.15(+0.12%)
Jul 29, 2021 127.95 128.43 127.36 127.89 1,330,154 +0.26(+0.20%)
Jul 28, 2021 129.13 129.13 127.17 127.63 1,914,290 -1.56(-1.21%)
Jul 27, 2021 127.60 129.35 127.19 129.19 1,632,042 +1.21(+0.95%)
Jul 26, 2021 127.44 128.06 127.02 127.98 1,874,548 +0.09(+0.07%)
Jul 23, 2021 127.62 128.09 126.67 127.89 1,496,372 +0.72(+0.57%)
Jul 22, 2021 126.69 127.37 126.31 127.17 1,448,884 +0.27(+0.21%)
Jul 21, 2021 127.77 128.20 126.44 126.90 1,863,460 -1.09(-0.85%)
Jul 20, 2021 127.88 128.87 126.95 127.99 2,453,122 +1.21(+0.95%)
Jul 19, 2021 127.07 128.57 125.79 126.78 2,878,211 -0.50(-0.39%)
Jul 16, 2021 127.12 128.76 126.88 127.28 2,633,088 +0.35(+0.28%)
Jul 15, 2021 126.33 127.41 126.01 126.93 1,426,931 +0.70(+0.55%)
Jul 14, 2021 125.47 127.06 125.22 126.23 2,132,974 +0.62(+0.49%)
Jul 13, 2021 126.87 127.29 125.04 125.61 1,811,293 -1.80(-1.41%)
Jul 12, 2021 125.84 127.82 125.83 127.41 2,730,489 +2.02(+1.61%)
Jul 09, 2021 123.47 125.45 122.94 125.39 2,311,184 +2.28(+1.85%)
Jul 08, 2021 122.64 123.88 122.50 123.11 1,927,029 -0.18(-0.15%)
Jul 07, 2021 122.64 123.94 121.82 123.29 2,980,338 +0.75(+0.61%)
Jul 06, 2021 121.26 122.71 120.25 122.54 2,864,524 +1.51(+1.25%)
Jul 02, 2021 120.41 121.79 120.08 121.03 1,789,901 +1.05(+0.88%)
Jul 01, 2021 119.54 121.14 119.15 119.98 3,211,535 +0.45(+0.38%)
Jun 30, 2021 121.09 122.24 119.43 119.53 2,910,774 -1.92(-1.58%)
Jun 29, 2021 121.44 122.70 121.28 121.45 1,743,817 -0.17(-0.14%)
Jun 28, 2021 122.47 122.49 120.61 121.62 1,446,958 -0.38(-0.31%)
Jun 25, 2021 121.05 122.08 120.59 122.00 2,075,777 +0.73(+0.60%)
Jun 24, 2021 121.49 121.83 120.47 121.27 2,340,399 +0.15(+0.12%)
Jun 23, 2021 121.93 122.23 121.03 121.12 2,583,626 -0.86(-0.71%)
Jun 22, 2021 122.40 122.72 121.70 121.98 2,078,419 -0.61(-0.50%)
Jun 21, 2021 119.96 122.88 119.50 122.59 2,745,060 +3.02(+2.53%)
Jun 18, 2021 122.18 122.99 119.42 119.57 7,018,140 -3.04(-2.48%)
Jun 17, 2021 121.15 122.84 121.10 122.61 3,612,600 +1.19(+0.98%)
Jun 16, 2021 123.67 124.22 121.35 121.42 4,271,659 -1.72(-1.40%)
Jun 15, 2021 125.33 125.92 123.05 123.14 2,666,479 -3.02(-2.39%)
Jun 14, 2021 124.93 126.17 124.43 126.16 1,977,934 +1.45(+1.16%)
Jun 11, 2021 126.18 126.18 123.90 124.71 2,385,322 -1.57(-1.24%)
Jun 10, 2021 123.55 126.32 123.42 126.28 2,550,940 +2.67(+2.16%)
Jun 09, 2021 124.11 124.31 123.18 123.61 1,538,233 -0.05(-0.04%)
Jun 08, 2021 123.12 124.46 122.75 123.66 2,564,162 +0.98(+0.80%)
Jun 07, 2021 122.82 123.17 122.39 122.68 1,688,019 +0.29(+0.24%)
Jun 04, 2021 122.36 122.73 121.47 122.39 2,521,386 +0.52(+0.43%)
Jun 03, 2021 121.75 122.16 121.11 121.87 4,006,036 +0.13(+0.11%)
Jun 02, 2021 120.19 121.85 119.98 121.74 3,934,270 +1.91(+1.59%)
Jun 01, 2021 118.46 120.11 117.51 119.83 2,547,077 +1.99(+1.69%)
May 28, 2021 117.71 118.62 117.25 117.84 2,870,667 +0.98(+0.84%)
May 27, 2021 117.65 118.31 116.71 116.86 3,470,074 -0.65(-0.55%)
May 26, 2021 118.34 118.70 117.37 117.51 2,231,779 -0.67(-0.57%)
May 25, 2021 118.39 118.63 116.75 118.18 2,072,102 +0.03(+0.03%)
May 24, 2021 118.11 119.04 117.60 118.15 2,280,157 +0.62(+0.53%)
May 21, 2021 117.22 118.00 116.97 117.53 2,372,174 +0.17(+0.14%)
May 20, 2021 115.62 117.79 115.25 117.36 2,464,177 +2.01(+1.74%)
May 19, 2021 114.18 115.41 113.58 115.35 2,112,082 +0.37(+0.32%)
May 18, 2021 114.07 115.52 113.39 114.98 1,667,059 +0.79(+0.69%)
May 17, 2021 114.75 115.08 113.79 114.19 1,427,292 -0.46(-0.40%)
May 14, 2021 114.13 115.28 113.93 114.65 2,148,256 +1.15(+1.01%)
May 13, 2021 112.74 114.54 112.04 113.50 2,066,037 +1.13(+1.01%)
May 12, 2021 113.92 114.58 112.00 112.37 2,086,486 -2.49(-2.17%)
May 11, 2021 115.38 115.59 113.32 114.86 1,871,922 -1.34(-1.15%)
May 10, 2021 116.06 117.61 115.81 116.20 1,900,410 +0.18(+0.16%)
May 07, 2021 114.89 116.08 114.89 116.02 2,610,062 +1.30(+1.13%)
May 06, 2021 113.33 115.00 113.04 114.72 1,866,762 +1.71(+1.51%)
May 05, 2021 114.07 115.49 112.47 113.01 2,513,086 -2.59(-2.24%)
May 04, 2021 116.00 116.58 114.72 115.60 2,704,406 -0.41(-0.35%)
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.