PLD: Prologis, Inc. Historical Data

2023 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 120.4166

CLOSE 120.4223

Low

LOW 96.64

High

HIGH 137.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	113.98	116.03	111.18	112.69
01/04/2023	114.63	118	114.09	116.96
01/05/2023	115.67	116.15	112.42	112.85
01/06/2023	113.4	117.29	112.76	116.65
01/09/2023	117.5	118.59	116.06	116.06
01/10/2023	115.6	116.16	114.3	116.05
01/11/2023	117.35	121.01	117.3	120.95
01/12/2023	121.28	122.68	120.24	122.12
01/13/2023	120.4	122.51	120.16	121.9
01/17/2023	122.4	123.03	120.9	121.42
01/18/2023	122.49	125.34	121.39	122.65
01/19/2023	122.99	124.66	121.24	121.29
01/20/2023	121.15	122.97	119.59	122.82
01/23/2023	123.18	126.41	122.05	126.07
01/24/2023	126.4	126.99	121.87	126.4
01/25/2023	124.99	126.25	124.38	125.69
01/26/2023	126.69	128.13	125.98	128.06
01/27/2023	127.97	130.92	127.62	129.84
01/30/2023	128.4	130.27	127.76	127.79
01/31/2023	127.15	129.73	126.96	129.28
02/01/2023	129.08	131.95	127.6	130.9
02/02/2023	132.57	136.67	131.77	134.49
02/03/2023	131.95	132.82	129.95	131.62
02/06/2023	129.54	131.74	129.26	131.44
02/07/2023	130.07	131.57	128.64	130.27
02/08/2023	129.47	131.15	129.22	129.8
02/09/2023	130.17	131.1	127.58	128.04
02/10/2023	127.18	128.38	125.75	128.09
02/13/2023	128.32	129.79	128.21	129.29
02/14/2023	128.64	130.24	126.87	127.73
02/15/2023	126.62	127.56	126.36	127.53
02/16/2023	125.04	127.13	124.18	125.79
02/17/2023	125.63	125.83	123.48	125.32
02/21/2023	124.05	124.65	122.65	123.48
02/22/2023	124.24	124.71	122.17	122.9
02/23/2023	123.74	124.76	122.31	124.01
02/24/2023	123.1	123.12	120.87	121.38
02/27/2023	123.4	123.63	121.4	122.91
02/28/2023	122.86	125.44	122.3	123.4
03/01/2023	121.75	122.6	120.85	121.13
03/02/2023	120.28	124.75	120.05	124.62
03/03/2023	125.9	127.26	125.42	126.95
03/06/2023	127.51	127.84	126.51	127.16
03/07/2023	126.81	127.14	123.6	123.82
03/08/2023	123.28	125.87	123.28	125.06
03/09/2023	125.21	125.56	120.91	121.3
03/10/2023	121	121.81	116.43	116.98
03/13/2023	116.72	120.83	116.44	118.37
03/14/2023	121.15	121.44	118.45	119.83
03/15/2023	118.25	121.29	117.98	120.01
03/16/2023	117.57	121.57	116.91	120.09
03/17/2023	118.78	119.91	115.96	116.03
03/20/2023	117.03	118.79	115.5	118.7
03/21/2023	120.12	120.52	117.45	118.36
03/22/2023	117.77	118.48	114.03	114.12
03/23/2023	114.79	117.48	113.77	114.15
03/24/2023	113.25	117.1	113.23	117.03
03/27/2023	117.34	118.53	116.66	117.06
03/28/2023	116.13	117.16	115.63	116.65
03/29/2023	118.48	119.99	118.1	119.88
03/30/2023	121	122.27	120.62	121.92
03/31/2023	122.97	124.89	122.69	124.77
04/03/2023	123.96	126.37	122.86	123.77
04/04/2023	123.77	124.58	122.95	124.08
04/05/2023	123.76	124.36	122.16	122.27
04/06/2023	122.27	122.78	121.15	122.75
04/10/2023	121.94	123.82	120.72	123.74
04/11/2023	123.93	124.42	122.54	122.67
04/12/2023	124.38	124.66	122.68	122.81
04/13/2023	122.92	123.24	120.45	121.92
04/14/2023	122.24	123.14	118.93	119.76
04/17/2023	120	123.29	119.71	123.14
04/18/2023	124.01	125.1	122.42	123.71
04/19/2023	123.9	125.41	122.75	125.16
04/20/2023	124.6	124.95	122.99	123.25
04/21/2023	124.14	124.94	123.24	123.58
04/24/2023	124.03	124.39	121.79	123.19
04/25/2023	122.62	123.16	120.38	120.64
04/26/2023	120.61	121.26	118.38	119.07
04/27/2023	120.2	122.89	119.38	122.18
04/28/2023	122.7	125.72	122.36	125.25
05/01/2023	125.01	125.45	122.11	122.4
05/02/2023	122.51	123.45	121.26	122.48
05/03/2023	123.44	126.23	122.3	124.16
05/04/2023	124.13	125.05	122.43	124.88
05/05/2023	126.06	127.45	125.84	127.25
05/08/2023	126.76	127.84	126.37	127.37
05/09/2023	126.93	127.08	125	125.92
05/10/2023	127.37	129.04	126.31	128.08
05/11/2023	127.03	127.11	124.82	125.74
05/12/2023	125.85	126.22	124.23	125.17
05/15/2023	125.45	125.98	124.48	125.28
05/16/2023	125.07	125.07	121.03	121.25
05/17/2023	122.06	122.84	121	122.7
05/18/2023	121.86	123.52	121.08	122.06
05/19/2023	123.27	124.38	122.24	123.06
05/22/2023	123.45	125.69	122.49	124.23
05/23/2023	123.66	125.01	122.7	123.54
05/24/2023	123.49	123.49	120.33	121.02
05/25/2023	122	123.36	120.91	121.98
05/26/2023	122.49	125.33	122.07	124.95
05/30/2023	125.69	126.43	124.09	124.31
05/31/2023	124.31	126.18	123.43	124.55
06/01/2023	123.49	124.17	121.65	122.64
06/02/2023	124	125.31	122.93	124.92
06/05/2023	125.12	125.56	123.52	124.63
06/06/2023	125.44	127.14	124.55	125.83
06/07/2023	126.43	128.52	125.55	128.06
06/08/2023	127.68	127.68	124.61	124.91
06/09/2023	125.1	125.27	121.08	121.31
06/12/2023	121	121.26	118.43	119.62
06/13/2023	119.57	121.44	119	121.35
06/14/2023	121.68	123.61	121.16	122.27
06/15/2023	120.48	122.07	119.67	121.72
06/16/2023	122.9	124.42	122.41	122.63
06/20/2023	121.83	121.98	119.45	120.84
06/21/2023	120.44	121.15	119.67	120.69
06/22/2023	120.87	121.18	117.66	118.66
06/23/2023	118.44	120.3	116.77	116.9
06/26/2023	116.69	119.14	116.68	119.01
06/27/2023	119.73	121.6	119.05	120.87
06/28/2023	120.69	121.06	118.98	120.6
06/29/2023	120.24	121.83	119.77	121.5
06/30/2023	122.55	122.88	119.91	122.63
07/03/2023	121.63	124.71	121.55	123.85
07/05/2023	123.25	125.94	122.1	123.99
07/06/2023	121.7	123.14	119.83	122.99
07/07/2023	121.84	122.53	121.03	121.99
07/10/2023	121.56	122.41	120.87	121.81
07/11/2023	122.22	123.44	120.28	123.22
07/12/2023	125.34	126.93	124.85	125.24
07/13/2023	125.34	127.2	123.99	126.95
07/14/2023	126.46	127.87	125.81	127.75
07/17/2023	127.82	128.74	127.11	127.98
07/18/2023	129.75	129.75	120.96	124
07/19/2023	125.42	126.4	122.6	122.78
07/20/2023	124.09	124.43	122.3	123.76
07/21/2023	124.08	127.17	123.85	125.44
07/24/2023	125.37	127.43	125.31	127.01
07/25/2023	126.64	128.65	126.64	127.1
07/26/2023	127.48	129.45	127.24	129.28
07/27/2023	130	130.26	124.87	124.94
07/28/2023	126.11	126.85	123.37	123.65
07/31/2023	124.07	125.65	123.4	124.75
08/01/2023	124.51	124.7	123.04	124.18
08/02/2023	123.46	124.27	121.96	123.68
08/03/2023	122.34	124.01	120.58	123.81
08/04/2023	123.45	125.23	121.64	122.24
08/07/2023	122.39	124.61	122.12	124.43
08/08/2023	123.41	123.86	122.1	123.42
08/09/2023	123.13	124.03	122.35	122.6
08/10/2023	123.12	124.75	121.46	122.16
08/11/2023	121.75	123.89	121.33	123.51
08/14/2023	123.44	124.11	122.86	123.48
08/15/2023	122.26	123.18	121.82	122.69
08/16/2023	122.73	122.93	121.51	121.85
08/17/2023	122.03	123.09	120.12	120.2
08/18/2023	119.23	121.83	118.82	121.47
08/21/2023	120.91	121.47	119.22	120.14
08/22/2023	120.87	121.47	119.76	121.02
08/23/2023	121.99	123.38	121.59	123.07
08/24/2023	123.25	125.27	121.66	121.74
08/25/2023	122.08	123.4	121.42	122.66
08/28/2023	123.63	124.92	123.51	124
08/29/2023	123.97	125.35	122.76	125.1
08/30/2023	125.49	125.96	124.7	125.7
08/31/2023	125.36	125.91	123.89	124.2
09/01/2023	125.4	125.57	124.05	124.59
09/05/2023	124.25	124.5	121.86	122.05
09/06/2023	121.96	122.43	119.61	121.38
09/07/2023	121.03	123.52	120.72	123.31
09/08/2023	123.59	123.77	121.87	122.48
09/11/2023	122.79	122.79	121.02	122.16
09/12/2023	121.78	122.57	121.22	121.98
09/13/2023	121.88	122.24	120.95	121.24
09/14/2023	122.67	124.36	122.17	124.33
09/15/2023	122.7	123.3	121.87	123.18
09/18/2023	123.09	123.86	122	122.73
09/19/2023	122.76	123.35	121.27	121.57
09/20/2023	122.45	123.09	120.87	120.91
09/21/2023	119.74	120.76	114.44	114.55
09/22/2023	114.55	115.97	113.65	114.07
09/25/2023	113.45	113.9	112.39	113.25
09/26/2023	112.1	113.06	111	111.5
09/27/2023	112.13	112.64	110.84	111.25
09/28/2023	112.01	113.16	111.29	112.13
09/29/2023	114.04	114.13	111.45	112.21
10/02/2023	111.68	112.7	108.78	109.5
10/03/2023	108.93	109.12	106.93	107.5
10/04/2023	108.31	108.54	106.37	108.42
10/05/2023	108.25	109.44	107.64	109.03
10/06/2023	108.01	109.75	106.95	108.91
10/09/2023	107.92	110.06	107.72	109.46
10/10/2023	109.32	111.38	108.7	110.33
10/11/2023	111.34	112.61	111.12	112.4
10/12/2023	112.02	112.39	109.52	109.65
10/13/2023	110.14	110.53	108.85	109.65
10/16/2023	110.53	110.97	109.02	110.92
10/17/2023	110.24	113.16	107.49	108.13
10/18/2023	107.62	108.19	104.21	104.38
10/19/2023	103.47	104.53	102.07	102.58
10/20/2023	102.75	104.96	102	102.43
10/23/2023	101.33	102.6	100.57	100.81
10/24/2023	101.2	102.28	100.86	101.7
10/25/2023	100.69	100.89	98.25	98.74
10/26/2023	98.82	100.49	98.7	99.63
10/27/2023	99.21	99.27	96.64	97.32
10/30/2023	98.19	99.08	96.96	98.88
10/31/2023	99.79	100.84	98.82	100.75
11/01/2023	101.06	101.94	100.36	101.6
11/02/2023	103.97	105.48	103.76	104.72
11/03/2023	107.1	108.4	106.32	106.55
11/06/2023	106.36	107.56	103.84	104.93
11/07/2023	105	105.3	103.48	104.23
11/08/2023	104.62	105.48	104.36	105.13
11/09/2023	105.67	105.67	103.15	103.28
11/10/2023	104.41	104.75	102.56	104.55
11/13/2023	103.93	103.93	102.12	102.48
11/14/2023	106	109.95	105.66	109.33
11/15/2023	109.24	111.08	109.05	110.51
11/16/2023	110.72	111.22	110.03	110.27
11/17/2023	111.37	111.48	109.55	110.07
11/20/2023	109.85	111.08	108.69	111
11/21/2023	110.71	111.03	110.1	110.61
11/22/2023	112.17	112.17	110.77	111.54
11/24/2023	111.88	112.03	110.79	112
11/27/2023	111.79	112.5	111.26	111.87
11/28/2023	110.94	112.14	110.28	112.11
11/29/2023	113.26	113.93	112.99	113.04
11/30/2023	113.07	115.23	112.3	114.93
12/01/2023	115.05	118.47	114.77	118.26
12/04/2023	117.51	120.38	117.39	120.33
12/05/2023	119	119.33	117.73	118.65
12/06/2023	119.59	119.99	118.52	119.05
12/07/2023	119.19	119.72	118.46	118.95
12/08/2023	118.57	119.92	118.04	119.85
12/11/2023	119.44	122.53	119.4	122
12/12/2023	121.63	123.05	121.32	122.07
12/13/2023	122.36	129.43	122.13	129.24
12/14/2023	132.46	137.52	131.6	137.12
12/15/2023	136.24	136.76	133.39	134.26
12/18/2023	134.58	135.01	132.39	132.68
12/19/2023	133.9	134.61	133.19	133.75
12/20/2023	133.96	134.48	130.39	130.47
12/21/2023	132.25	132.37	129.22	130.96
12/22/2023	131.07	133.22	130.81	132.4
12/26/2023	132.46	133.88	132.46	133.46
12/27/2023	133.86	134.19	132.78	134.18
12/28/2023	134.1	135.22	133.48	135.19
12/29/2023	134.08	135.04	133.07	133.3

Menu

Create your free account now!

PLD: Prologis, Inc. Historical Data

2023 Historical Chart

Average

Low

High