Skip to main content
Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
114.54
-0.59 (-0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

Prologis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024114.42114.72113.60114.54114.54-0.51%2,821,839
Nov 19, 2024113.82115.44112.89115.13115.130.42%2,950,840
Nov 18, 2024112.85114.69112.41114.65114.651.08%2,411,412
Nov 15, 2024114.36114.98112.67113.42113.42-1.16%3,889,491
Nov 14, 2024116.40116.70114.27114.75114.75-1.56%4,757,159
Nov 13, 2024113.92117.14113.86116.57116.573.39%4,772,355
Nov 12, 2024113.81115.12112.47112.75112.75-1.18%2,708,257
Nov 11, 2024115.72116.48113.80114.10114.10-1.49%3,547,088
Nov 8, 2024114.50116.00113.94115.83115.831.42%3,250,928
Nov 7, 2024114.16114.69113.38114.21114.210.41%3,035,798
Nov 6, 2024115.71115.71111.40113.74113.74-0.60%5,768,134
Nov 5, 2024112.98114.43112.41114.43114.430.50%2,370,206
Nov 4, 2024114.04115.09113.12113.86113.860.41%2,439,949
Nov 1, 2024114.81115.37113.38113.40113.400.41%3,941,791
Oct 31, 2024115.17115.68112.86112.94112.94-2.53%5,021,280
Oct 30, 2024115.90117.26115.32115.87115.870.49%3,780,230
Oct 29, 2024117.78118.14115.31115.31115.31-2.12%3,595,926
Oct 28, 2024118.44118.80117.10117.81117.810.23%3,648,661
Oct 25, 2024119.80120.33117.44117.54117.54-2.37%3,247,349
Oct 24, 2024120.05121.14119.80120.39120.39-0.36%4,332,908
Oct 23, 2024118.93121.11118.90120.83120.831.59%4,133,260
Oct 22, 2024117.35119.60117.35118.94118.940.99%3,374,588
Oct 21, 2024120.72121.46117.57117.77117.77-3.86%3,866,160
Oct 18, 2024123.01123.35121.61122.50122.50-0.16%3,690,933
Oct 17, 2024126.04126.92122.70122.70122.70-3.36%5,446,792
Oct 16, 2024123.04127.65121.77126.97126.974.60%5,565,193
Oct 15, 2024120.74123.05120.74121.39121.390.77%5,453,625
Oct 14, 2024120.04120.97119.50120.46120.460.18%1,978,980
Oct 11, 2024118.78120.42118.15120.24120.241.66%2,711,999
Oct 10, 2024118.06119.14117.47118.28118.28-0.47%2,767,078
Oct 9, 2024118.19119.47117.90118.84118.84-0.42%3,661,744
Oct 8, 2024120.29120.68118.22119.34119.34-0.55%3,035,396
Oct 7, 2024121.36121.73119.31120.00120.00-1.98%3,186,533
Oct 4, 2024121.59122.78120.36122.42122.420.31%2,773,995
Oct 3, 2024123.73123.75121.50122.04122.04-1.72%3,400,637
Oct 2, 2024122.56124.25121.95124.18124.18-0.35%3,848,941
Oct 1, 2024126.64126.72123.48124.61124.61-1.32%3,401,519
Sep 30, 2024124.78126.43124.56126.28126.280.55%3,608,385
Sep 27, 2024125.99127.32125.28125.59125.590.29%3,775,172
Sep 26, 2024125.89126.42124.86125.23125.23-0.13%3,235,967
Sep 25, 2024126.73127.22124.78125.39125.39-1.02%3,421,749
Sep 24, 2024126.41127.52125.77126.68126.680.04%3,979,530
Sep 23, 2024126.60127.17125.96126.63126.630.92%3,386,221
Sep 20, 2024127.69127.93125.24125.47125.47-2.36%8,580,953
Sep 19, 2024128.82129.51127.30128.50128.501.17%2,604,443
Sep 18, 2024128.82129.32126.68127.02127.02-1.44%3,498,603
Sep 17, 2024129.23130.05127.96128.87128.87-0.32%3,171,194
Sep 16, 2024129.83130.16128.24129.28129.28-0.54%3,864,315
Sep 13, 2024131.19132.39129.67129.98129.02-0.24%3,689,397
Sep 12, 2024131.10131.66128.36130.29129.33-0.31%5,558,070
Sep 11, 2024130.71131.36128.39130.69129.73-1.29%3,890,295
Sep 10, 2024131.18132.57130.45132.40131.421.65%3,029,827
Sep 9, 2024127.55131.11127.05130.25129.292.37%3,599,441
Sep 6, 2024127.50128.22126.05127.23126.29-0.14%2,484,242
Sep 5, 2024129.07129.27126.83127.41126.47-0.67%2,402,693
Sep 4, 2024128.61130.48127.22128.27127.33-0.08%3,091,462
Sep 3, 2024126.54129.03126.37128.37127.420.43%3,526,231
Aug 30, 2024126.01127.97125.11127.82126.881.99%3,618,100
Aug 29, 2024126.90126.99124.64125.33124.41-1.24%2,419,865
Aug 28, 2024128.66129.20125.50126.90125.97-1.58%2,500,969
Aug 27, 2024128.19129.26128.19128.94127.990.03%2,042,750
Aug 26, 2024129.90129.97128.55128.90127.950.03%2,278,652
Aug 23, 2024126.71129.37126.19128.86127.912.29%2,938,701
Aug 22, 2024125.08126.04124.47125.98125.051.21%2,770,043
Aug 21, 2024124.26125.17123.34124.47123.550.26%2,086,448
Aug 20, 2024124.70124.91122.79124.15123.24-0.44%2,108,369
Aug 19, 2024123.14124.91122.88124.70123.781.51%1,664,858
Aug 16, 2024124.39124.67122.08122.85121.94-1.54%2,899,167
Aug 15, 2024124.12125.37123.18124.77123.851.09%2,792,312
Aug 14, 2024122.77124.34122.25123.42122.510.60%2,182,252
Aug 13, 2024121.28122.97120.39122.68121.782.24%2,719,541
Aug 12, 2024120.68120.89118.75119.99119.11-1.57%2,836,854
Aug 9, 2024122.35122.63120.41121.90121.00-0.07%1,901,869
Aug 8, 2024120.60122.52119.73121.99121.091.53%2,806,552
Aug 7, 2024123.04124.07120.00120.15119.26-0.74%2,967,040
Aug 6, 2024118.96122.32118.08121.05120.161.77%4,016,224
Aug 5, 2024120.00123.13118.53118.94118.06-4.07%5,157,480
Aug 2, 2024127.15128.45122.42123.98123.07-2.93%5,728,468
Aug 1, 2024127.84129.66125.81127.72126.781.32%3,871,282
Jul 31, 2024126.10128.54125.25126.05125.12-0.03%3,960,127
Jul 30, 2024124.08126.70123.56126.09125.161.73%2,663,891
Jul 29, 2024122.89124.43121.38123.95123.041.04%2,376,510
Jul 26, 2024121.18123.27120.39122.68121.781.87%3,374,108
Jul 25, 2024123.74124.23120.26120.43119.54-2.15%3,402,177
Jul 24, 2024125.41126.95122.85123.08122.17-2.07%4,082,518
Jul 23, 2024125.96126.59124.60125.68124.75-0.77%3,708,268
Jul 22, 2024124.65127.25123.55126.66125.732.35%6,266,120
Jul 19, 2024122.96123.78121.63123.75122.840.92%3,485,201
Jul 18, 2024122.50127.32122.08122.62121.72-0.48%4,631,926
Jul 17, 2024124.44129.16121.89123.21122.301.42%8,941,330
Jul 16, 2024122.17122.17120.90121.49120.590.29%4,508,572
Jul 15, 2024120.35121.35119.15121.14120.250.82%3,264,718
Jul 12, 2024122.00122.61119.84120.15119.26-0.22%4,003,471
Jul 11, 2024118.48120.86118.07120.41119.523.32%4,246,270
Jul 10, 2024115.01116.65114.33116.54115.681.83%2,998,369
Jul 9, 2024114.77115.08112.82114.45113.610.03%2,196,109
Jul 8, 2024114.63115.20113.81114.41113.57-0.04%2,185,774
Jul 5, 2024113.68114.94113.09114.46113.621.02%2,252,408
Jul 3, 2024113.69114.37112.90113.30112.470.08%1,339,492
Jul 2, 2024112.65113.56111.05113.21112.381.13%2,945,456