Prologis Inc (PLD) Historical Stock Data
115.80 ↑1.83 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLD is down -0.13% a day on average. There have been 14 days where Prologis Inc closed green and 16 days where PLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 114.32 | 115.80 | ↑$1.48 (1.29%) | 113.96 | 115.94 | 2.43M |
| 2024-11-21 | 114.51 | 113.97 | ↓$0.54 (-0.47%) | 113.60 | 114.99 | 2.63M |
| 2024-11-20 | 114.42 | 114.54 | ↑$0.12 (0.10%) | 113.60 | 114.72 | 2.82M |
| 2024-11-19 | 113.82 | 115.13 | ↑$1.31 (1.15%) | 112.89 | 115.44 | 2.95M |
| 2024-11-18 | 112.85 | 114.65 | ↑$1.80 (1.60%) | 112.41 | 114.69 | 2.41M |
| 2024-11-15 | 114.36 | 113.42 | ↓$0.94 (-0.82%) | 112.67 | 114.98 | 3.89M |
| 2024-11-14 | 116.40 | 114.75 | ↓$1.65 (-1.42%) | 114.27 | 116.70 | 4.76M |
| 2024-11-13 | 113.92 | 116.57 | ↑$2.65 (2.33%) | 113.86 | 117.14 | 4.77M |
| 2024-11-12 | 113.81 | 112.75 | ↓$1.06 (-0.93%) | 112.47 | 115.12 | 2.71M |
| 2024-11-11 | 115.72 | 114.10 | ↓$1.62 (-1.40%) | 113.80 | 116.48 | 3.55M |
| 2024-11-08 | 114.50 | 115.83 | ↑$1.33 (1.16%) | 113.94 | 116.00 | 3.25M |
| 2024-11-07 | 114.16 | 114.21 | ↑$0.05 (0.04%) | 113.38 | 114.69 | 3.04M |
| 2024-11-06 | 115.71 | 113.74 | ↓$1.97 (-1.70%) | 111.40 | 115.71 | 5.77M |
| 2024-11-05 | 112.98 | 114.43 | ↑$1.45 (1.28%) | 112.41 | 114.43 | 2.37M |
| 2024-11-04 | 114.04 | 113.86 | ↓$0.17 (-0.15%) | 113.12 | 115.09 | 2.44M |
| 2024-11-01 | 114.81 | 113.40 | ↓$1.41 (-1.23%) | 113.38 | 115.37 | 3.94M |
| 2024-10-31 | 115.17 | 112.94 | ↓$2.23 (-1.94%) | 112.86 | 115.68 | 5.02M |
| 2024-10-30 | 115.90 | 115.87 | ↓$0.03 (-0.03%) | 115.32 | 117.26 | 3.78M |
| 2024-10-29 | 117.78 | 115.31 | ↓$2.47 (-2.10%) | 115.31 | 118.14 | 3.60M |
| 2024-10-28 | 118.44 | 117.81 | ↓$0.63 (-0.53%) | 117.10 | 118.80 | 3.65M |
| 2024-10-25 | 119.80 | 117.54 | ↓$2.26 (-1.89%) | 117.44 | 120.33 | 3.25M |
| 2024-10-24 | 120.05 | 120.39 | ↑$0.34 (0.28%) | 119.80 | 121.14 | 4.33M |
| 2024-10-23 | 118.93 | 120.83 | ↑$1.90 (1.60%) | 118.90 | 121.11 | 4.13M |
| 2024-10-22 | 117.35 | 118.94 | ↑$1.59 (1.35%) | 117.35 | 119.60 | 3.37M |
| 2024-10-21 | 120.72 | 117.77 | ↓$2.95 (-2.44%) | 117.57 | 121.46 | 3.87M |
| 2024-10-18 | 123.01 | 122.50 | ↓$0.51 (-0.41%) | 121.61 | 123.35 | 3.69M |
| 2024-10-17 | 126.04 | 122.70 | ↓$3.34 (-2.65%) | 122.70 | 126.92 | 5.45M |
| 2024-10-16 | 123.04 | 126.97 | ↑$3.93 (3.19%) | 121.77 | 127.65 | 5.57M |
| 2024-10-15 | 120.74 | 121.39 | ↑$0.65 (0.54%) | 120.74 | 123.05 | 5.45M |
| 2024-10-14 | 120.04 | 120.46 | ↑$0.42 (0.35%) | 119.50 | 120.97 | 1.98M |
Create an account or log in to view more rows.
$PLD I'm not afraid.
I'm long
And I'm strong..........
$PLD so tired of this pos let's fly already
$PLD Very bullish action
$PLD the catalyst we need !
$PLD this market love evrry dips let’s see
$PLD the bulls in here
$PLD the future is so bright .. I gotta wear shades..
$PLD we like the stock
$PLD 5 minute looks sexy
$PLD strong move here