Prologis (NY: PLD )

97.68 USD +2.18 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 95.27 97.73 95.25 97.68 2,735,200 +2.18(+2.28%)
Jan 14, 2021 95.88 96.13 94.46 95.50 3,269,704 +0.09(+0.09%)
Jan 13, 2021 94.98 96.44 94.98 95.41 2,620,968 +0.70(+0.74%)
Jan 12, 2021 94.51 94.97 93.08 94.71 2,474,950 +0.05(+0.05%)
Jan 11, 2021 95.97 96.48 94.14 94.66 2,268,265 -1.94(-2.01%)
Jan 08, 2021 95.27 97.60 95.14 96.60 2,199,700 +1.28(+1.34%)
Jan 07, 2021 93.91 95.36 93.71 95.32 3,187,807 +1.41(+1.50%)
Jan 06, 2021 96.09 96.36 93.39 93.91 4,785,327 -2.28(-2.37%)
Jan 05, 2021 96.15 97.24 95.91 96.19 3,844,373 +0.15(+0.16%)
Jan 04, 2021 99.55 99.89 95.99 96.04 4,454,240 -3.62(-3.63%)
Dec 31, 2020 99.66 99.66 99.66 1,568,038 +0.84(+0.85%)
Dec 30, 2020 97.98 99.33 97.90 98.82 1,568,038 +1.10(+1.13%)
Dec 29, 2020 99.04 99.38 97.68 97.72 1,512,466 -0.50(-0.51%)
Dec 28, 2020 97.89 98.49 97.28 98.22 1,327,206 +0.98(+1.01%)
Dec 24, 2020 96.66 97.51 96.34 97.24 714,000 +1.05(+1.09%)
Dec 23, 2020 98.00 98.92 96.16 96.19 2,218,426 -1.46(-1.50%)
Dec 22, 2020 97.90 98.08 97.01 97.65 2,425,031 +0.40(+0.41%)
Dec 21, 2020 96.31 97.60 95.99 97.25 3,482,439 -0.82(-0.84%)
Dec 18, 2020 100.47 100.76 97.07 98.07 7,273,800 -2.51(-2.50%)
Dec 17, 2020 100.13 100.68 99.52 100.58 3,842,580 +0.73(+0.73%)
Dec 16, 2020 99.38 100.63 99.05 99.85 2,896,465 +0.30(+0.30%)
Dec 15, 2020 97.55 99.56 96.84 99.55 3,010,068 +2.68(+2.77%)
Dec 14, 2020 97.90 99.26 96.62 96.87 2,769,797 -0.50(-0.51%)
Dec 11, 2020 96.76 97.51 95.69 97.37 3,177,100 +0.19(+0.20%)
Dec 10, 2020 96.37 97.88 96.04 97.18 3,827,952 +0.75(+0.78%)
Dec 09, 2020 96.91 97.29 95.16 96.43 2,919,242 -0.48(-0.50%)
Dec 08, 2020 97.92 98.21 96.48 96.91 2,365,535 -0.62(-0.64%)
Dec 07, 2020 98.05 98.79 97.31 97.53 2,264,266 -1.13(-1.15%)
Dec 04, 2020 97.61 98.75 97.25 98.66 3,284,200 +1.56(+1.61%)
Dec 03, 2020 97.26 97.96 96.59 97.10 4,348,568 -0.42(-0.43%)
Dec 02, 2020 99.82 100.15 97.46 97.52 2,791,472 -2.68(-2.67%)
Dec 01, 2020 100.84 101.91 100.14 100.20 3,645,721 +0.15(+0.15%)
Nov 30, 2020 100.47 101.01 99.09 100.05 3,730,198 -0.55(-0.55%)
Nov 27, 2020 99.45 100.84 98.80 100.60 1,273,000 +1.59(+1.61%)
Nov 25, 2020 99.24 99.53 98.50 99.01 2,028,600 +0.20(+0.20%)
Nov 24, 2020 100.38 100.73 98.53 98.81 2,746,432 -0.75(-0.75%)
Nov 23, 2020 99.96 100.88 99.49 99.56 2,537,781 -0.71(-0.71%)
Nov 20, 2020 100.05 100.82 98.62 100.27 2,530,400 +0.28(+0.28%)
Nov 19, 2020 101.02 101.60 99.71 99.99 2,276,158 -1.41(-1.39%)
Nov 18, 2020 104.18 104.64 101.37 101.40 2,012,499 -2.80(-2.69%)
Nov 17, 2020 102.63 104.37 101.33 104.20 1,982,601 +0.94(+0.91%)
Nov 16, 2020 104.46 104.68 100.85 103.26 2,061,456 -0.27(-0.26%)
Nov 13, 2020 103.17 103.98 102.60 103.53 2,470,200 +0.91(+0.89%)
Nov 12, 2020 102.62 103.69 101.50 102.62 2,968,330 +0.60(+0.59%)
Nov 11, 2020 100.82 102.32 99.65 102.02 3,897,998 +2.08(+2.08%)
Nov 10, 2020 100.00 100.56 98.14 99.94 5,771,038 +0.33(+0.33%)
Nov 09, 2020 111.56 112.37 99.30 99.61 5,949,620 -5.28(-5.03%)
Nov 06, 2020 105.57 106.40 104.50 104.89 1,765,100 -0.99(-0.94%)
Nov 05, 2020 106.70 106.88 105.29 105.88 1,593,955 +0.07(+0.07%)
Nov 04, 2020 104.80 107.63 104.29 105.81 1,958,828 +1.42(+1.36%)
Nov 03, 2020 102.66 105.16 102.27 104.39 1,521,541 +2.52(+2.47%)
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.