PLD: Prologis, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 131.514

CLOSE 131.2724

Low

LOW 98.03

High

HIGH 174.54

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	168.46	169.03	162.04	164.9
01/04/2022	164.17	165.33	160.1	161
01/05/2022	161	161.33	157.37	157.65
01/06/2022	157.43	157.45	155.35	156.57
01/07/2022	156.5	156.84	153.43	153.73
01/10/2022	152.38	153.33	149.82	153.02
01/11/2022	153.24	153.92	151.4	152.99
01/12/2022	153	155	153	153.24
01/13/2022	153.34	154.39	152.9	153.15
01/14/2022	152.75	153.16	150.61	152.74
01/18/2022	151.57	153.61	150.5	153.43
01/19/2022	155.75	159.21	153.51	153.59
01/20/2022	151.99	157	151.62	154.14
01/21/2022	157.15	157.9	154.77	155.43
01/24/2022	155.42	155.42	149.13	153.31
01/25/2022	151.01	154.71	150.78	153.96
01/26/2022	154.16	156.72	150.72	151.72
01/27/2022	151.85	154.15	147.59	148.61
01/28/2022	149.32	155.11	146.39	155.07
01/31/2022	155.21	157.27	154.43	156.82
02/01/2022	157.41	157.5	152.33	153.52
02/02/2022	154.72	157.96	154.72	157.33
02/03/2022	156.06	157.78	155.78	156.44
02/04/2022	155.03	155.78	152.59	153.49
02/07/2022	153.26	154.39	151.64	152.05
02/08/2022	152.59	152.83	150.42	151.19
02/09/2022	152.7	155.57	152.7	155.37
02/10/2022	152.58	154.06	147.29	148.43
02/11/2022	149.35	150.07	145.17	146.31
02/14/2022	146.04	148.07	144.38	145.34
02/15/2022	146.55	147.56	145.22	145.62
02/16/2022	146.13	146.94	142.74	144.38
02/17/2022	143.25	144.05	142.2	143.28
02/18/2022	143.11	144.24	141.95	142.55
02/22/2022	143.06	144.44	141.64	142.37
02/23/2022	143.18	144.15	140.58	140.76
02/24/2022	138.47	143.68	137.9	143.33
02/25/2022	143.85	148.51	143.66	148.45
02/28/2022	146.49	147.4	143.89	145.85
03/01/2022	146.73	147.69	145.07	145.76
03/02/2022	146.26	148.53	145.72	147.64
03/03/2022	148.86	150.48	147.3	149.58
03/04/2022	148.03	150.96	147.24	150.84
03/07/2022	150.59	151.24	148.54	148.91
03/08/2022	148.31	150.3	146.74	146.99
03/09/2022	149.18	152	148.32	150.48
03/10/2022	148.99	151.54	147.78	151.08
03/11/2022	152.22	152.55	147.68	147.83
03/14/2022	148.4	150.3	147.6	149.17
03/15/2022	151.42	152.85	149.47	151.84
03/16/2022	153.4	155.27	151.12	154.57
03/17/2022	153.73	156.72	152.08	156.66
03/18/2022	156.26	160.43	156.26	160.16
03/21/2022	160.45	160.85	157.29	158.92
03/22/2022	160.15	160.79	157.56	158.67
03/23/2022	158.02	159.07	156.89	157.23
03/24/2022	157.5	157.9	154.11	155.89
03/25/2022	156.15	157.41	154.29	157.33
03/28/2022	157.53	161.01	157.09	160.35
03/29/2022	161.68	165.16	160.22	164.7
03/30/2022	163.73	164.25	162.06	164.14
03/31/2022	164.89	165.52	161.4	161.48
04/01/2022	162.1	166.22	160.61	165.8
04/04/2022	166.13	166.44	162.17	163.78
04/05/2022	163.5	168.33	163.21	166.28
04/06/2022	165	170.66	164.01	170.11
04/07/2022	168.44	169.89	166.72	168.83
04/08/2022	168.2	169.39	166.88	168.65
04/11/2022	168.33	169.34	164.42	165.73
04/12/2022	165.53	166.8	164.34	165.33
04/13/2022	165.26	166.05	163.52	165
04/14/2022	165.96	166.38	162.51	162.7
04/18/2022	162.57	164.09	162.18	163
04/19/2022	166.15	170.2	165.25	169.56
04/20/2022	169.63	174.09	169.63	172.67
04/21/2022	174.4	174.54	170.75	170.78
04/22/2022	171.12	172	168.63	168.73
04/25/2022	169.11	169.11	163.41	167.73
04/26/2022	167.41	169.42	165.36	165.63
04/27/2022	165.99	170.26	165.21	167.67
04/28/2022	168.78	173.97	166.79	173.01
04/29/2022	170.26	170.26	159.65	160.29
05/02/2022	160.95	161.43	149.58	153.13
05/03/2022	154.14	154.92	150.73	152.36
05/04/2022	152.49	152.84	146.75	152.28
05/05/2022	152.16	153.16	144.21	144.98
05/06/2022	143.94	144.77	139.43	140.88
05/09/2022	139.36	139.45	132.13	132.37
05/10/2022	134.06	135.34	124.24	125.41
05/11/2022	125.51	129.48	123.52	123.74
05/12/2022	123.37	124.02	120.42	123.93
05/13/2022	125.31	128.65	124.53	128.35
05/16/2022	127.44	128.5	124.98	125.25
05/17/2022	126.4	126.45	123.23	125.9
05/18/2022	126.05	126.8	119.23	119.53
05/19/2022	118.55	121.25	118.21	119.72
05/20/2022	121.11	121.4	117.88	119.72
05/23/2022	121.71	122.18	118.22	120.48
05/24/2022	119.24	120.33	116.37	120.08
05/25/2022	119.82	121.18	118.93	120.03
05/26/2022	120.62	123.37	119.74	122.36
05/27/2022	122.92	128.23	122.87	127.26
05/31/2022	126.39	128.56	125.24	127.48
06/01/2022	128.35	129.1	123.83	125.86
06/02/2022	126.39	129.59	125.46	129.54
06/03/2022	128.03	129.13	127.03	127.58
06/06/2022	128.74	129.48	127.28	127.87
06/07/2022	127.12	129.86	125.79	129.68
06/08/2022	127.98	129.08	124.45	124.77
06/09/2022	124.25	126.08	122.13	122.17
06/10/2022	120	120.77	117.13	117.24
06/13/2022	108.85	110.28	106.46	108.43
06/14/2022	109.22	111.47	107.41	110.66
06/15/2022	111.25	116.87	110.69	115.09
06/16/2022	110.41	113.96	110.14	111.79
06/17/2022	112.5	113.92	110.13	110.36
06/21/2022	111.59	113.09	111.38	112.36
06/22/2022	110.76	116.78	110.52	115.46
06/23/2022	116.33	118.75	115.47	118.24
06/24/2022	119.5	122.63	118.43	122.59
06/27/2022	122.27	122.82	119.78	120.21
06/28/2022	121.67	123.1	118.59	118.96
06/29/2022	118.35	118.77	116.62	118.31
06/30/2022	117.26	119.16	115.35	117.65
07/01/2022	117.89	120.38	117.25	120.03
07/05/2022	119.38	121.46	117.83	121.43
07/06/2022	121.65	123.56	120.78	121.46
07/07/2022	121.58	123.96	121.39	122.57
07/08/2022	121.55	122.76	120.56	121.58
07/11/2022	121.24	122.66	120.49	121.78
07/12/2022	121.01	122.92	119.99	120.91
07/13/2022	118.98	121.86	118.49	120.76
07/14/2022	118.08	119.22	117.14	118.13
07/15/2022	120.04	121.51	118.55	121.01
07/18/2022	123.37	124.28	119.01	119.2
07/19/2022	120.57	125.24	119.9	125.11
07/20/2022	125.11	127.43	124	124.57
07/21/2022	124.63	125.7	123.07	125.68
07/22/2022	126.71	127.82	126.01	126.9
07/25/2022	126.58	128.34	125.95	127.51
07/26/2022	127.89	128.76	126.75	127.59
07/27/2022	127.16	128.13	125.28	127.39
07/28/2022	129.03	132.66	128.48	132.4
07/29/2022	131.73	133.15	131.51	132.56
08/01/2022	132.21	132.59	130.76	130.98
08/02/2022	130.26	131.59	129.31	129.37
08/03/2022	130.88	132.92	130.35	130.72
08/04/2022	130.44	131.15	128.86	130.75
08/05/2022	129.35	131.57	128.52	131.39
08/08/2022	132.64	134	130.22	131.22
08/09/2022	131.92	133.02	130.84	132.9
08/10/2022	135.19	135.49	132.92	134.41
08/11/2022	135.38	135.8	133.56	134.23
08/12/2022	135.59	137.42	135	137.24
08/15/2022	137.25	138.47	136.55	138.38
08/16/2022	137.98	138.86	137.05	137.11
08/17/2022	136.12	137.96	135.47	137.39
08/18/2022	138.16	138.23	136.42	136.63
08/19/2022	136.8	136.85	133.5	134.08
08/22/2022	132.6	133.02	130.71	130.94
08/23/2022	130.08	130.8	128	128.46
08/24/2022	129.24	131.63	129.07	131.12
08/25/2022	131.81	132.8	131.17	132.78
08/26/2022	132.8	132.82	128.27	128.35
08/29/2022	127.48	128.23	126.72	127.29
08/30/2022	127.66	127.9	125.28	125.65
08/31/2022	127.06	128.06	124.45	124.51
09/01/2022	123.41	124.43	121.51	124.3
09/02/2022	125.59	126.02	121.43	121.89
09/06/2022	122.71	124.2	121.83	123.8
09/07/2022	124.16	126.94	123.73	126.63
09/08/2022	125.37	128.09	125.05	127.91
09/09/2022	128.35	129.98	127.71	129.63
09/12/2022	129.6	130.64	129.3	130.2
09/13/2022	126.84	127.84	124.78	125.08
09/14/2022	122.95	123.76	120.14	121.08
09/15/2022	120.67	120.98	116.15	116.22
09/16/2022	115.83	115.83	111.91	113.67
09/19/2022	112.22	112.81	110.24	112.8
09/20/2022	112	112.09	109.91	110.93
09/21/2022	111.45	112.13	108.51	108.55
09/22/2022	108	109.79	107.51	108.54
09/23/2022	107.54	109.38	107.24	108.6
09/26/2022	107.13	107.34	102.8	104.16
09/27/2022	105.73	106.74	101.79	102.28
09/28/2022	103	104.32	100.84	103.93
09/29/2022	102.69	103.25	100.73	101.19
09/30/2022	102.23	103.76	101.26	101.6
10/03/2022	103.5	106.69	102.39	104.36
10/04/2022	105.86	106.63	104.64	105.99
10/05/2022	104.8	106.19	103.11	105.44
10/06/2022	105.89	105.97	101.55	101.92
10/07/2022	100.93	101.36	99.68	100.36
10/10/2022	100.71	101.15	98.83	98.9
10/11/2022	99.3	101.13	98.05	100.63
10/12/2022	100.37	101.96	99.52	100.43
10/13/2022	98.48	103.15	98.03	102.52
10/14/2022	104.01	104.01	99.4	99.53
10/17/2022	102.72	105.66	101.97	105.23
10/18/2022	108.24	108.89	104.77	105.85
10/19/2022	104.7	105.97	100.85	102.01
10/20/2022	102.42	105.39	101.88	102.46
10/21/2022	102.49	103.47	100.64	103.08
10/24/2022	103.84	104.39	102.22	103.37
10/25/2022	103.97	108.63	103.96	108.33
10/26/2022	108.73	111.79	108.73	109.87
10/27/2022	110.68	111.45	109.12	111.01
10/28/2022	110.41	113.46	109.61	112.98
10/31/2022	111.23	112.15	110.47	110.75
11/01/2022	112.2	112.25	108.27	108.55
11/02/2022	107.7	111.38	106.68	106.74
11/03/2022	106.28	108.58	103.72	108.01
11/04/2022	108.8	109.84	105.82	107.62
11/07/2022	108.77	109.38	107.12	108.93
11/08/2022	108.91	111.46	108.32	109.75
11/09/2022	109.69	111.84	108.65	108.79
11/10/2022	114.62	118.51	114.43	118.34
11/11/2022	118.83	119.42	115.96	116.13
11/14/2022	115.61	115.61	112.39	112.5
11/15/2022	114.15	114.65	111.23	112.75
11/16/2022	111.96	114.41	111.63	113.65
11/17/2022	111.81	113.5	110.42	112.31
11/18/2022	114.24	115.12	113.09	114.56
11/21/2022	114.65	115.61	113.34	114.95
11/22/2022	115.5	116.04	114.01	115.78
11/23/2022	115.81	116	114.2	115.53
11/25/2022	116.11	116.94	115.26	116.39
11/28/2022	115.56	116.85	110.92	111.46
11/29/2022	111.6	114.12	111.26	113.81
11/30/2022	113.26	117.82	112.49	117.79
12/01/2022	119.05	119.49	115.74	117.1
12/02/2022	115.56	118.02	114.82	116.94
12/05/2022	116	116.24	113.74	114.26
12/06/2022	114.87	116.12	114.01	114.6
12/07/2022	113.77	117.15	113.28	116
12/08/2022	116.16	118.65	115.87	117.6
12/09/2022	117.06	118.06	116.19	116.32
12/12/2022	116.4	118.36	115.36	118.03
12/13/2022	122.76	122.87	118.59	121.09
12/14/2022	121.5	123.73	120.83	121.58
12/15/2022	119.77	120.89	117.91	118.59
12/16/2022	115.25	115.82	110.98	112.24
12/19/2022	111.98	113.28	111.13	112.07
12/20/2022	111.41	113.25	110.12	112.18
12/21/2022	112.56	115.66	112.38	113.94
12/22/2022	113.13	113.34	110.97	113.27
12/23/2022	112.58	114.13	112.14	113.62
12/27/2022	113.39	113.8	112.24	113.29
12/28/2022	113.5	113.95	110.21	110.45
12/29/2022	112.08	114.13	111.15	113.97
12/30/2022	113.1	113.92	111.35	112.73

Menu

Create your free account now!

PLD: Prologis, Inc. Historical Data

2022 Historical Chart

Average

Low

High