Prologis Inc (PLD) Historical Stock Data
103.32 ↑1.92 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLD is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 100.82 | 103.32 | ↑$2.50 (2.48%) | 100.82 | 104.81 | 11.07M |
| 2024-12-19 | 104.63 | 101.40 | ↓$3.23 (-3.09%) | 101.37 | 104.92 | 7.79M |
| 2024-12-18 | 108.49 | 103.91 | ↓$4.58 (-4.22%) | 103.84 | 109.12 | 5.42M |
| 2024-12-17 | 108.47 | 108.87 | ↑$0.40 (0.37%) | 107.93 | 109.81 | 4.69M |
| 2024-12-16 | 110.30 | 108.87 | ↓$1.43 (-1.30%) | 108.52 | 111.32 | 5.59M |
| 2024-12-13 | 111.11 | 111.13 | ↑$0.02 (0.02%) | 110.63 | 111.72 | 4.74M |
| 2024-12-12 | 111.62 | 111.65 | ↑$0.03 (0.03%) | 111.30 | 113.33 | 2.87M |
| 2024-12-11 | 113.04 | 111.96 | ↓$1.08 (-0.96%) | 111.29 | 114.08 | 2.80M |
| 2024-12-10 | 115.10 | 113.15 | ↓$1.95 (-1.69%) | 112.56 | 115.26 | 2.91M |
| 2024-12-09 | 113.00 | 115.42 | ↑$2.42 (2.14%) | 112.50 | 115.45 | 4.72M |
| 2024-12-06 | 113.02 | 112.00 | ↓$1.02 (-0.90%) | 111.72 | 114.44 | 3.65M |
| 2024-12-05 | 114.04 | 113.79 | ↓$0.25 (-0.22%) | 112.89 | 114.39 | 2.51M |
| 2024-12-04 | 116.38 | 115.05 | ↓$1.33 (-1.14%) | 114.37 | 116.38 | 3.76M |
| 2024-12-03 | 115.95 | 116.40 | ↑$0.45 (0.39%) | 115.59 | 117.10 | 4.52M |
| 2024-12-02 | 116.10 | 115.84 | ↓$0.26 (-0.22%) | 114.82 | 116.64 | 3.39M |
| 2024-11-29 | 117.92 | 116.78 | ↓$1.14 (-0.97%) | 116.66 | 118.62 | 3.12M |
| 2024-11-27 | 117.13 | 117.80 | ↑$0.67 (0.57%) | 116.92 | 118.72 | 2.66M |
| 2024-11-26 | 117.60 | 116.17 | ↓$1.43 (-1.22%) | 115.52 | 118.07 | 3.37M |
| 2024-11-25 | 116.52 | 118.07 | ↑$1.55 (1.33%) | 116.32 | 119.46 | 9.97M |
| 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 |
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