Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Prologis, Inc. (PLD)

Compare
110.45
-0.30
(-0.27%)
At close: March 28 at 4:00:02 PM EDT
110.45
0.00
(0.00%)
After hours: March 28 at 7:45:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025111.00111.62109.93110.45110.453,660,200
Mar 27, 2025111.23112.33110.59110.75110.752,825,100
Mar 26, 2025109.60111.58109.48111.13111.133,246,100
Mar 25, 2025110.07110.44108.42109.23109.233,467,100
Mar 24, 2025109.28110.43108.12110.26110.265,379,400
Mar 21, 2025111.27111.66107.93108.42108.427,526,600
Mar 20, 2025112.62113.92111.70112.07112.073,344,200
Mar 19, 2025112.26113.74111.70112.97112.974,121,100
Mar 18, 2025 1.01 Dividend
Mar 18, 2025113.86114.00111.64112.38112.383,464,200
Mar 17, 2025111.50114.99111.49114.44113.433,436,100
Mar 14, 2025111.76112.29110.50111.89110.904,732,700
Mar 13, 2025115.72116.44110.12110.36109.394,802,800
Mar 12, 2025117.64118.01115.66115.73114.713,608,400
Mar 11, 2025118.83119.10115.53117.18116.155,521,700
Mar 10, 2025119.45120.14117.28117.87116.834,238,600
Mar 7, 2025120.75121.44118.05119.91118.854,004,300
Mar 6, 2025122.85123.48119.73120.30119.244,080,200
Mar 5, 2025120.86124.67120.52124.04122.954,300,600
Mar 4, 2025123.09124.14121.58121.78120.713,242,400
Mar 3, 2025124.16124.99122.74123.54122.453,184,000
Feb 28, 2025122.84124.25121.91123.92122.835,562,200
Feb 27, 2025122.25124.00121.50122.77121.692,293,300
Feb 26, 2025122.95123.43121.77122.16121.082,324,900
Feb 25, 2025121.29123.07120.95122.61121.533,732,700
Feb 24, 2025121.12122.08119.98120.73119.662,708,500
Feb 21, 2025121.30121.45119.63120.97119.903,152,000
Feb 20, 2025121.63121.63120.18120.90119.832,484,700
Feb 19, 2025120.73122.16120.05121.63120.565,276,400
Feb 18, 2025120.76121.82120.25121.31120.242,151,200
Feb 14, 2025121.70122.61120.65120.85119.782,101,300
Feb 13, 2025119.91121.46118.81120.90119.832,443,800
Feb 12, 2025118.62120.65118.62119.77118.713,374,700
Feb 11, 2025119.00122.17119.00121.77120.703,673,500
Feb 10, 2025118.05119.59117.63119.47118.422,768,800
Feb 7, 2025118.78119.23117.00117.35116.312,873,000
Feb 6, 2025119.23119.23116.84118.54117.493,476,400
Feb 5, 2025119.44119.44117.49118.78117.732,797,800
Feb 4, 2025116.26118.81116.18118.31117.272,273,400
Feb 3, 2025116.03118.51114.46117.84116.803,704,000
Jan 31, 2025119.77120.69118.45119.25118.203,753,700
Jan 30, 2025120.78122.25119.38120.65119.592,844,000
Jan 29, 2025120.50121.01118.46119.17118.122,758,100
Jan 28, 2025121.10121.56119.81120.21119.153,494,600
Jan 27, 2025117.99122.09117.99121.25120.185,253,400
Jan 24, 2025118.53120.07117.21118.93117.884,165,800
Jan 23, 2025115.29118.58114.50118.54117.494,788,700
Jan 22, 2025116.26117.48114.52115.13114.115,429,500
Jan 21, 2025110.26117.89110.17117.27116.248,040,000
Jan 17, 2025111.20111.61109.42109.48108.515,270,800
Jan 16, 2025108.22111.06107.77110.93109.955,499,800
Jan 15, 2025111.49112.00107.74107.85106.904,571,000
Jan 14, 2025105.58108.58105.37108.12107.174,444,400
Jan 13, 2025103.59105.46103.23105.37104.445,774,700
Jan 10, 2025104.00105.00103.50103.59102.684,230,700
Jan 8, 2025106.41106.63104.91105.50104.573,571,500
Jan 7, 2025107.53108.29106.07106.58105.644,958,800
Jan 6, 2025106.50108.84105.75106.66105.724,450,200
Jan 3, 2025104.51105.93103.64105.63104.703,558,800
Jan 2, 2025106.39106.57103.78104.26103.344,180,100
Dec 31, 2024106.09106.41104.79105.70104.774,602,700
Dec 30, 2024104.86105.47103.63105.10104.174,038,500
Dec 27, 2024106.16107.23104.81105.24104.313,655,100
Dec 26, 2024103.99107.47103.57106.89105.954,799,000
Dec 24, 2024103.74104.80103.44104.70103.781,883,700
Dec 23, 2024102.96104.42102.56104.14103.224,626,200
Dec 20, 2024100.82104.81100.82103.32102.4111,067,200
Dec 19, 2024104.63104.92101.37101.40100.517,786,700
Dec 18, 2024108.49109.12103.84103.91102.995,422,600
Dec 17, 2024108.47109.81107.93108.87107.914,687,400
Dec 16, 2024 0.96 Dividend
Dec 16, 2024110.30111.32108.52108.87107.915,586,800
Dec 13, 2024111.11111.72110.63111.13109.204,741,200
Dec 12, 2024111.62113.33111.30111.65109.712,868,200
Dec 11, 2024113.04114.08111.29111.96110.012,804,200
Dec 10, 2024115.10115.26112.56113.15111.182,908,100
Dec 9, 2024113.00115.45112.50115.42113.414,717,100
Dec 6, 2024113.02114.44111.72112.00110.053,650,800
Dec 5, 2024114.04114.39112.89113.79111.812,510,200
Dec 4, 2024116.38116.38114.37115.05113.053,761,300
Dec 3, 2024115.95117.10115.59116.40114.384,520,300
Dec 2, 2024116.10116.64114.82115.84113.833,386,500
Nov 29, 2024117.92118.62116.66116.78114.753,124,300
Nov 27, 2024117.13118.72116.92117.80115.752,655,000
Nov 26, 2024117.60118.07115.52116.17114.153,367,200
Nov 25, 2024116.52119.46116.32118.07116.029,970,700
Nov 22, 2024114.32115.94113.96115.80113.792,432,900
Nov 21, 2024114.51114.99113.60113.97111.992,626,500
Nov 20, 2024114.42114.72113.60114.54112.552,821,800
Nov 19, 2024113.82115.44112.89115.13113.132,950,800
Nov 18, 2024112.85114.69112.41114.65112.662,411,400
Nov 15, 2024114.36114.98112.67113.42111.453,889,000
Nov 14, 2024116.40116.70114.27114.75112.754,757,000
Nov 13, 2024113.92117.14113.86116.57114.544,772,300
Nov 12, 2024113.81115.12112.47112.75110.792,708,100
Nov 11, 2024115.72116.48113.80114.10112.123,547,000
Nov 8, 2024114.50116.00113.94115.83113.823,250,900
Nov 7, 2024114.16114.69113.38114.21112.223,035,800
Nov 6, 2024115.71115.71111.40113.74111.765,768,000
Nov 5, 2024112.98114.43112.41114.43112.442,370,200
Nov 4, 2024114.04115.09113.12113.86111.882,439,800
Nov 1, 2024114.81115.37113.38113.40111.433,941,700
Oct 31, 2024115.17115.68112.86112.94110.985,021,300
Oct 30, 2024115.90117.26115.32115.87113.863,780,200
Oct 29, 2024117.78118.14115.31115.31113.313,595,700
Oct 28, 2024118.44118.80117.10117.81115.763,648,500
Oct 25, 2024119.80120.33117.44117.54115.503,247,300
Oct 24, 2024120.05121.14119.80120.39118.304,332,900
Oct 23, 2024118.93121.11118.90120.83118.734,133,100
Oct 22, 2024117.35119.60117.35118.94116.873,374,600
Oct 21, 2024120.72121.46117.57117.77115.723,866,200
Oct 18, 2024123.01123.35121.61122.50120.373,690,900
Oct 17, 2024126.04126.92122.70122.70120.575,446,800
Oct 16, 2024123.04127.65121.77126.97124.765,565,200
Oct 15, 2024120.74123.05120.74121.39119.285,453,600
Oct 14, 2024120.04120.97119.50120.46118.371,979,000
Oct 11, 2024118.78120.42118.15120.24118.152,712,000
Oct 10, 2024118.06119.14117.47118.28116.222,767,100
Oct 9, 2024118.19119.47117.90118.84116.773,661,700
Oct 8, 2024120.29120.68118.22119.34117.263,035,400
Oct 7, 2024121.36121.73119.31120.00117.913,186,500
Oct 4, 2024121.59122.78120.36122.42120.292,774,000
Oct 3, 2024123.73123.75121.50122.04119.923,400,500
Oct 2, 2024122.56124.25121.95124.18122.023,848,800
Oct 1, 2024126.64126.72123.48124.61122.443,401,500
Sep 30, 2024124.78126.43124.56126.28124.083,608,400
Sep 27, 2024125.99127.32125.28125.59123.413,775,200
Sep 26, 2024125.89126.42124.86125.23123.053,235,800
Sep 25, 2024126.73127.22124.78125.39123.213,421,700
Sep 24, 2024126.41127.52125.77126.68124.483,979,500
Sep 23, 2024126.60127.17125.96126.63124.433,386,200
Sep 20, 2024127.69127.93125.24125.47123.298,581,000
Sep 19, 2024128.82129.51127.30128.50126.272,604,400
Sep 18, 2024128.82129.32126.68127.02124.813,498,600
Sep 17, 2024129.23130.05127.96128.87126.633,171,100
Sep 16, 2024 0.96 Dividend
Sep 16, 2024129.83130.16128.24129.28127.033,864,300
Sep 13, 2024131.19132.39129.67129.98126.783,689,400
Sep 12, 2024131.10131.66128.36130.29127.085,558,100
Sep 11, 2024130.71131.36128.39130.69127.473,890,300
Sep 10, 2024131.18132.57130.45132.40129.143,029,800
Sep 9, 2024127.55131.11127.05130.25127.043,599,400
Sep 6, 2024127.50128.22126.05127.23124.092,484,100
Sep 5, 2024129.07129.27126.83127.41124.272,402,700
Sep 4, 2024128.61130.48127.22128.27125.113,091,500
Sep 3, 2024126.54129.03126.37128.37125.213,526,200
Aug 30, 2024126.01127.97125.11127.82124.673,618,000
Aug 29, 2024126.90126.99124.64125.33122.242,419,900
Aug 28, 2024128.66129.20125.50126.90123.772,501,000
Aug 27, 2024128.19129.26128.19128.94125.762,042,700
Aug 26, 2024129.90129.97128.55128.90125.722,278,600
Aug 23, 2024126.71129.37126.19128.86125.682,938,700
Aug 22, 2024125.08126.04124.47125.98122.882,770,000
Aug 21, 2024124.26125.17123.34124.47121.402,086,400
Aug 20, 2024124.70124.91122.79124.15121.092,108,400
Aug 19, 2024123.14124.91122.88124.70121.631,664,900
Aug 16, 2024124.39124.67122.08122.85119.822,899,000
Aug 15, 2024124.12125.37123.18124.77121.702,792,300
Aug 14, 2024122.77124.34122.25123.42120.382,182,300
Aug 13, 2024121.28122.97120.39122.68119.662,719,500
Aug 12, 2024120.68120.89118.75119.99117.032,836,800
Aug 9, 2024122.35122.63120.41121.90118.901,901,800
Aug 8, 2024120.60122.52119.73121.99118.982,806,500
Aug 7, 2024123.04124.07120.00120.15117.192,967,000
Aug 6, 2024118.96122.32118.08121.05118.074,016,200
Aug 5, 2024120.00123.13118.53118.94116.015,157,400
Aug 2, 2024127.15128.45122.42123.98120.925,728,500
Aug 1, 2024127.84129.66125.81127.72124.573,871,100
Jul 31, 2024126.10128.54125.25126.05122.943,960,100
Jul 30, 2024124.08126.70123.56126.09122.982,663,900
Jul 29, 2024122.89124.43121.38123.95120.902,376,300
Jul 26, 2024121.18123.27120.39122.68119.663,373,900
Jul 25, 2024123.74124.23120.26120.43117.463,402,100
Jul 24, 2024125.41126.95122.85123.08120.054,082,500
Jul 23, 2024125.96126.59124.60125.68122.583,708,200
Jul 22, 2024124.65127.25123.55126.66123.546,266,100
Jul 19, 2024122.96123.78121.63123.75120.703,485,200
Jul 18, 2024122.50127.32122.08122.62119.604,631,900
Jul 17, 2024124.44129.16121.89123.21120.178,941,300
Jul 16, 2024122.17122.17120.90121.49118.504,508,600
Jul 15, 2024120.35121.35119.15121.14118.153,264,700
Jul 12, 2024122.00122.61119.84120.15117.194,003,400
Jul 11, 2024118.48120.86118.07120.41117.444,242,900
Jul 10, 2024115.01116.65114.33116.54113.672,998,300
Jul 9, 2024114.77115.08112.82114.45111.632,196,100
Jul 8, 2024114.63115.20113.81114.41111.592,185,700
Jul 5, 2024113.68114.94113.09114.46111.642,252,300
Jul 3, 2024113.69114.37112.90113.30110.511,339,500
Jul 2, 2024112.65113.56111.05113.21110.422,945,400
Jul 1, 2024112.00113.58111.18111.95109.192,405,800
Jun 28, 2024111.92112.74110.36112.31109.545,436,400
Jun 27, 2024110.52111.99109.89111.35108.613,174,300
Jun 26, 2024108.96111.31108.60110.41107.693,385,000
Jun 25, 2024111.52111.53109.65109.83107.123,043,300
Jun 24, 2024109.45113.15109.31111.63108.882,924,200
Jun 21, 2024109.38109.96108.46109.40106.706,715,200
Jun 20, 2024109.40110.18108.80109.16106.474,760,600
Jun 18, 2024111.28112.00109.98110.05107.344,337,100
Jun 17, 2024 0.96 Dividend
Jun 17, 2024110.49112.01110.04111.28108.542,696,200
Jun 14, 2024111.94112.44110.42112.29108.593,672,400
Jun 13, 2024113.24113.44111.45112.38108.673,122,200
Jun 12, 2024114.06115.99112.44112.81109.094,650,500
Jun 11, 2024110.92112.37110.08111.58107.907,061,100
Jun 10, 2024109.80111.33109.07111.17107.505,780,800
Jun 7, 2024108.05110.28107.80110.20106.574,786,900
Jun 6, 2024107.99110.24107.60110.01106.383,144,300
Jun 5, 2024109.00109.44107.52108.74105.152,824,700
Jun 4, 2024106.50109.87106.50108.77105.185,538,500
Jun 3, 2024110.77111.00106.96107.40103.863,262,400
May 31, 2024107.75110.66107.56110.49106.8514,977,800
May 30, 2024105.92107.67105.40107.57104.024,325,700
May 29, 2024103.68105.08103.09105.00101.542,945,800
May 28, 2024105.74106.23104.37105.00101.544,857,000
May 24, 2024105.95106.13104.52104.75101.293,107,600
May 23, 2024109.19109.40105.40105.64102.164,364,600
May 22, 2024110.12111.40108.57109.22105.623,158,100
May 21, 2024111.53111.72109.75110.60106.952,524,900
May 20, 2024111.18113.03110.63112.05108.353,941,400
May 17, 2024111.13111.54110.22111.50107.823,260,600
May 16, 2024110.55111.90110.20110.79107.144,232,400
May 15, 2024110.60111.48109.37109.99106.364,347,500
May 14, 2024108.86109.86108.04108.28104.713,727,300
May 13, 2024108.32109.01107.21107.68104.133,043,100
May 10, 2024108.46108.51106.98107.49103.942,872,800
May 9, 2024106.50108.36106.04108.15104.584,208,800
May 8, 2024106.95107.33105.30105.88102.392,947,700
May 7, 2024106.48107.99105.48107.76104.214,088,000
May 6, 2024106.38106.62104.20104.67101.224,259,700
May 3, 2024106.75108.08105.40105.89102.403,517,600
May 2, 2024103.81104.57101.11104.53101.085,836,200
May 1, 2024101.86104.13101.63101.8898.525,526,200
Apr 30, 2024102.51104.01102.00102.0598.685,607,900
Apr 29, 2024105.46105.57104.16105.01101.552,840,500
Apr 26, 2024103.43104.63102.76104.06100.634,037,600
Apr 25, 2024102.01104.07101.64103.3599.943,798,800
Apr 24, 2024103.78104.59102.40103.1899.784,819,700
Apr 23, 2024104.54105.61104.07104.83101.374,232,300
Apr 22, 2024103.80104.57102.55104.08100.653,673,000
Apr 19, 2024104.64104.87102.52103.49100.086,931,100
Apr 18, 2024105.96106.29103.60104.69101.246,310,200
Apr 17, 2024108.70111.50105.56106.49102.9811,034,000
Apr 16, 2024115.63115.92113.97114.74110.965,666,400
Apr 15, 2024119.92119.98115.19115.79111.973,993,800
Apr 12, 2024119.99120.47118.50119.00115.073,735,300
Apr 11, 2024121.22122.31118.89120.25116.284,098,100
Apr 10, 2024121.79122.08119.12120.62116.644,753,000
Apr 9, 2024126.37126.80125.59126.26122.102,965,800
Apr 8, 2024125.22126.29124.74126.17122.012,821,600
Apr 5, 2024124.03124.92123.25124.74120.635,099,600
Apr 4, 2024128.24128.71124.32124.69120.584,335,800
Apr 3, 2024125.07126.66124.62126.09121.933,585,000
Apr 2, 2024126.88127.15124.84125.58121.443,187,400
Apr 1, 2024130.22130.77127.45127.92123.701,762,900

Related Tickers

PSA Public Storage
294.37
+0.84%
 
STAG STAG Industrial, Inc.
35.59
+0.42%
 
REXR Rexford Industrial Realty, Inc.
39.42
-1.25%
 
EXR Extra Space Storage Inc.
145.46
+0.19%
 
IIPR Innovative Industrial Properties, Inc.
63.75
-2.07%
 
CUBE CubeSmart
42.06
+1.08%
 
FR First Industrial Realty Trust, Inc.
53.65
-1.11%
 
EGP EastGroup Properties, Inc.
176.44
-0.21%
 
LINE Lineage, Inc.
58.98
-1.50%
 
TRNO Terreno Realty Corporation
62.73
-0.57%