Quantcast

Prologis, Inc. Common Stock Historical Stock Prices

PLD 
$80.6
*  
0.73
0.9%
Get PLD Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading PLD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
16:00 81.49 81.75 80.27 80.60 2,220,478
06/24/2019 81.68 81.75 80.27 80.6 2,220,478
06/21/2019 82.13 82.13 81.325 81.33 5,017,875
06/20/2019 82.21 82.82 81.98 82.48 2,844,403
06/19/2019 80.25 81.89 80.04 81.53 1,584,748
06/18/2019 81.43 82.04 80.12 80.48 2,069,070
06/17/2019 80.39 81 80.265 80.92 1,596,037
06/14/2019 80.03 80.61 79.85 79.96 1,910,113
06/13/2019 78.9 80 78.86 79.93 3,254,033
06/12/2019 78.43 79.13 78.36 78.81 1,930,676
06/11/2019 78.76 78.88 77.87 78.83 1,666,285
06/10/2019 78.35 78.62 77.8 78.41 1,096,083
06/07/2019 78.49 78.89 78.11 78.19 1,556,113
06/06/2019 77.68 78.35 77.32 78.14 1,538,638
06/05/2019 75.37 77.56 75.25 77.47 1,939,097
06/04/2019 75.5 75.5 74.12 75 2,470,945
06/03/2019 74.41 75.26 73.67 75.1 3,404,633
05/31/2019 72.8 74.38 72.5 73.67 2,831,270
05/30/2019 73.43 73.865 72.975 73.32 2,030,881
05/29/2019 74.2 74.46 72.79 73.15 2,309,745
05/28/2019 75.76 75.84 74.37 74.37 3,494,177
05/24/2019 76.71 77.13 75.36 75.41 3,072,886
05/23/2019 76.24 77.33 75.89 76.43 1,635,683
05/22/2019 76.86 77.01 76.24 76.55 1,111,682
05/21/2019 76.02 77.13 76.02 76.83 1,891,206
05/20/2019 76.61 76.61 75.29 75.59 1,370,100
05/17/2019 76.14 76.87 75.99 76.61 2,310,784
05/16/2019 76.3 77.06 76.03 76.87 1,705,123
05/15/2019 75.49 76.57 75.01 76.01 1,342,230
05/14/2019 75.04 75.58 74.95 75.3 1,692,928
05/13/2019 74.71 75.23 74.52 75.06 1,981,615
05/10/2019 74.6 75.86 74.31 75.56 1,959,973
05/09/2019 74.28 74.725 73.53 74.64 1,775,276
05/08/2019 74.33 75.29 74.2 74.39 1,801,381
05/07/2019 75.65 76.0299 73.63 74.32 3,169,154
05/06/2019 76.19 76.49 75.85 76.24 1,292,159
05/03/2019 76.64 76.97 76.25 76.77 1,767,003
05/02/2019 77.51 77.99 76.22 76.33 2,561,259
05/01/2019 76.67 78.56 76.625 77.6 3,585,862
04/30/2019 75.56 76.82 75.02 76.67 2,396,737
04/29/2019 75.9 76.349 75.27 75.38 2,180,014
04/26/2019 75.59 76.13 75.37 76.1 2,286,343
04/25/2019 74.8 75.66 74.5101 75.46 1,981,332
04/24/2019 74.34 75.35 74.12 75.31 2,197,877
04/23/2019 73.24 74.43 73.23 74.2 2,448,767
04/22/2019 73.39 73.54 72 72.93 2,587,275
04/18/2019 72.32 73.685 72.24 73.57 2,287,302
04/17/2019 73.18 73.18 71.72 72.26 2,842,949
04/16/2019 73.73 73.94 72.2 72.77 3,371,192
04/15/2019 74.52 74.59 73.49 73.73 2,403,298
04/12/2019 73.51 74.44 73 74.43 2,291,205
04/11/2019 73.75 73.93 73.005 73.56 2,075,310
04/10/2019 72.75 73.58 72.42 73.56 2,116,412
04/09/2019 72.79 72.93 72.24 72.38 1,654,782
04/08/2019 73.1 73.19 72.46 72.89 1,661,107
04/05/2019 72.69 73.12 72.47 73.06 1,182,569
04/04/2019 73.15 73.15 72.31 72.85 1,157,433
04/03/2019 73.15 73.43 72.22 73.15 2,467,275
04/02/2019 72.44 73.26 71.95 73.14 2,366,125
04/01/2019 72.01 72.37 71.26 72.21 2,160,198
03/29/2019 72.38 72.46 71.7 71.95 2,679,725
03/28/2019 71.67 72.17 71.25 72.12 1,900,176
03/27/2019 72.15 72.37 71.09 71.59 2,038,320
03/26/2019 71.36 72.19 71.33 72.16 1,935,952
03/25/2019 71.19 71.41 70.6 70.95 1,549,564
*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?



Smart Portfolio