ProLogis, Inc. Historical Stock Prices

PLD 
$40.75
*  
0.55
1.37%
Get PLD Alerts
*Delayed - data as of Jul. 31, 2015 10:19 ET  -  Find a broker to begin trading PLD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  40.62  40.82  40.4048  40.75 247,660
07/30/2015 40.45 40.63 40.01 40.2 1,949,087
07/29/2015 40.36 40.81 40.15 40.64 2,050,086
07/28/2015 40.08 40.44 39.85 40.36 3,057,606
07/27/2015 39.79 40.13 39.61 39.95 2,171,620
07/24/2015 39.81 40.06 39.65 39.86 2,195,013
07/23/2015 40.28 40.33 39.57 39.92 3,005,638
07/22/2015 40.66 40.99 39.9 40.14 3,893,752
07/21/2015 39.55 40.43 39.15 40.31 4,231,080
07/20/2015 39.31 39.75 39.05 39.65 3,225,342
07/17/2015 39.4 39.57 39.01 39.5 2,333,041
07/16/2015 39.09 39.54 39 39.5 2,276,634
07/15/2015 38.88 39.19 38.74 39 2,307,676
07/14/2015 38.94 39.03 38.55 38.89 1,672,780
07/13/2015 38.87 39.12 38.541 38.85 3,271,969
07/10/2015 38.49 38.885 38.35 38.57 2,259,184
07/09/2015 38.5 38.67 38.05 38.25 2,189,403
07/08/2015 38.53 38.61 38.11 38.21 2,008,468
07/07/2015 38.16 38.78 38.16 38.7 3,258,070
07/06/2015 37.61 38.03 37.56 37.89 2,991,933
07/02/2015 38.09 38.41 37.74 37.93 2,513,778
07/01/2015 37.29 37.8 37.05 37.8 3,097,152
06/30/2015 37.55 38.24 37.03 37.1 5,014,358
06/29/2015 38.14 38.32 37.11 37.16 3,460,318
06/26/2015 38.11 38.42 37.86 38.24 3,370,174
06/25/2015 38.6 38.7 38.1 38.11 2,614,862
06/24/2015 38.82 39.02 38.62 38.62 2,956,855
06/23/2015 39.3 39.32 38.715 38.8 3,385,279
06/22/2015 39.59 39.68 39.2 39.22 3,513,843
06/19/2015 39.68 39.79 39.19 39.3 5,698,969
06/18/2015 39.47 40.05 39.34 39.75 3,606,732
06/17/2015 39.31 39.51 38.77 39.4 2,674,785
06/16/2015 39.04 39.34 38.99 39.2 2,458,052
06/15/2015 38.99 39.2 38.8475 39.03 2,536,782
06/12/2015 39.64 39.7257 39.26 39.29 2,321,440
06/11/2015 39.68 39.89 39.57 39.65 2,681,750
06/10/2015 39.13 39.75 39.03 39.39 2,338,081
06/09/2015 39.54 39.54 38.955 39.07 2,220,907
06/08/2015 40.08 40.23 39.8 39.8 3,936,215
06/05/2015 39.67 40.19 39.38 39.98 3,446,455
06/04/2015 39.88 40.1499 39.71 40.06 3,184,230
06/03/2015 40.13 40.24 39.88 39.95 2,610,101
06/02/2015 40.07 40.18 39.685 40.17 2,373,716
06/01/2015 39.47 40.215 39.46 40.12 2,589,337
05/29/2015 40.23 40.37 39.5 39.59 4,352,661
05/28/2015 40.3 40.46 40.05 40.26 1,538,499
05/27/2015 39.97 40.54 39.93 40.37 2,390,717
05/26/2015 40.16 40.25 39.845 39.95 2,870,005
05/22/2015 40.29 40.56 40.12 40.28 1,723,076
05/21/2015 40.81 40.81 40.17 40.33 2,607,479
05/20/2015 40.61 40.995 40.3 40.75 3,039,646
05/19/2015 40.37 40.83 40.37 40.55 2,402,737
05/18/2015 40.55 40.69 40.4 40.58 2,442,032
05/15/2015 40.47 40.81 40.36 40.73 3,541,596
05/14/2015 40.2 40.615 40.08 40.27 2,934,416
05/13/2015 40.46 40.73 39.77 39.91 2,388,366
05/12/2015 40.1 40.46 39.73 40.35 3,409,984
05/11/2015 40.61 40.81 40.36 40.44 3,966,323
05/08/2015 40.69 41.44 40.69 40.75 2,779,144
05/07/2015 39.75 40.34 39.52 40.23 3,379,157
05/06/2015 39.49 39.85 39.34 39.61 4,174,170
05/05/2015 40.18 40.38 39.46 39.51 2,584,836
05/04/2015 40.6 40.82 40.21 40.37 3,074,134
05/01/2015 40.4 40.7 40.18 40.42 3,155,478
04/30/2015 41.02 41.08 39.9846 40.2 4,598,872
04/29/2015 41.83 41.99 41.06 41.08 3,649,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?