Prologis (PLD) Stock Chart & Stock Price History

$127.23

-0.18 (-0.14%)

(As of 09/6/2024 ET)

Compare

Prologis Stock Price Performance

5 Day Performance: -0.48%
1 Month Performance: +5.88%
3 Month Performance: +15.44%
6 Month Performance: -4.17%
Year-To-Date Performance: -4.57%
1 Year Performance: +3.16%

Receive PLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Prologis and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest

Biden’s Capital Gains Tax to Devastate Savings!

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<

PLD Stock Chart for Saturday, September, 7, 2024

Prologis Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/06/2024	$127.41	$127.21 -0.16%	$128.22	$126.05	2.48 million shs	$117.78 billion
09/05/2024	$128.26	$127.41 -0.66%	$129.27	$126.83	2.39 million shs	$117.96 billion
09/04/2024	$128.36	$128.26 -0.08%	$130.48	$127.22	3.09 million shs	$118.76 billion
09/03/2024	$127.82	$128.36 +0.42%	$129.03	$126.15	3.53 million shs	$118.85 billion
09/02/2024	$127.82	$127.82	$127.97	$125.11	3.62 million shs	$118.35 billion
08/30/2024	$125.33	$127.73 +1.91%	$127.97	$125.11	3.62 million shs	$118.26 billion
Get the Latest News and Ratings for PLD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Prologis and its competitors with MarketBeat's FREE daily newsletter.
08/29/2024	$126.89	$125.33 -1.23%	$126.99	$124.64	2.42 million shs	$116.04 billion
08/28/2024	$128.97	$126.89 -1.61%	$129.20	$125.50	2.50 million shs	$117.48 billion
08/27/2024	$128.88	$128.97 +0.07%	$129.26	$128.16	2.04 million shs	$119.41 billion
08/26/2024	$128.86	$128.88 +0.02%	$129.96	$128.55	2.28 million shs	$119.32 billion
08/23/2024	$125.98	$128.84 +2.27%	$129.37	$126.19	2.94 million shs	$119.29 billion
08/22/2024	$124.48	$125.98 +1.21%	$126.04	$124.47	2.77 million shs	$116.64 billion
08/21/2024	$124.15	$124.48 +0.27%	$125.17	$123.34	2.09 million shs	$115.25 billion
08/20/2024	$124.72	$124.15 -0.46%	$124.91	$122.79	2.11 million shs	$114.94 billion
08/19/2024	$122.85	$124.72 +1.52%	$124.91	$122.88	1.66 million shs	$115.47 billion
08/16/2024	$124.78	$122.87 -1.53%	$124.67	$122.08	2.90 million shs	$113.76 billion
08/15/2024	$123.43	$124.78 +1.09%	$125.37	$123.18	2.79 million shs	$115.53 billion
08/14/2024	$122.68	$123.43 +0.61%	$124.34	$122.25	2.18 million shs	$114.28 billion
08/13/2024	$119.99	$122.68 +2.24%	$122.97	$120.39	2.72 million shs	$113.58 billion
08/12/2024	$121.90	$119.99 -1.57%	$120.89	$118.75	2.83 million shs	$111.09 billion
08/09/2024	$122.01	$121.90 -0.09%	$122.63	$120.41	1.89 million shs	$112.86 billion
08/08/2024	$120.15	$122.01 +1.55%	$122.52	$119.73	2.81 million shs	$112.96 billion
08/07/2024	$120.98	$120.15 -0.69%	$124.07	$120.00	2.93 million shs	$111.24 billion
08/06/2024	$118.94	$120.98 +1.72%	$122.32	$118.08	4.02 million shs	$112.01 billion
08/05/2024	$123.98	$118.94 -4.07%	$123.13	$118.53	5.13 million shs	$110.12 billion
08/02/2024	$127.75	$123.98 -2.95%	$128.45	$122.42	5.31 million shs	$114.79 billion
08/01/2024	$126.05	$127.75 +1.35%	$129.66	$125.82	3.87 million shs	$118.29 billion
07/31/2024	$126.09	$126.05 -0.03%	$128.54	$125.25	3.96 million shs	$116.71 billion
07/30/2024	$123.95	$126.09 +1.73%	$126.70	$123.56	2.66 million shs	$116.74 billion
07/29/2024	$122.68	$123.95 +1.04%	$124.43	$121.38	2.37 million shs	$114.76 billion
07/26/2024	$120.41	$122.68 +1.89%	$123.27	$120.39	3.37 million shs	$113.58 billion
07/25/2024	$123.08	$120.41 -2.17%	$124.23	$120.26	3.40 million shs	$111.48 billion
07/24/2024	$125.66	$123.08 -2.05%	$126.95	$122.85	4.07 million shs	$113.95 billion
07/23/2024	$126.66	$125.66 -0.79%	$126.59	$124.60	3.71 million shs	$116.34 billion
07/22/2024	$123.75	$126.66 +2.35%	$127.25	$123.55	6.26 million shs	$117.27 billion
07/19/2024	$122.59	$123.75 +0.95%	$123.78	$121.63	3.48 million shs	$114.57 billion
07/18/2024	$123.21	$122.59 -0.50%	$127.32	$122.09	4.63 million shs	$113.50 billion
07/17/2024	$121.49	$123.21 +1.42%	$129.16	$121.89	8.94 million shs	$114.07 billion
07/16/2024	$121.14	$121.49 +0.29%	$122.17	$120.91	4.51 million shs	$112.48 billion
07/15/2024	$120.15	$121.14 +0.82%	$121.35	$119.15	3.26 million shs	$112.16 billion
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad) Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account. Learn these 4 simple steps and protect your savings before it’s too late.
07/12/2024	$120.44	$120.15 -0.24%	$122.61	$119.84	3.99 million shs	$111.24 billion
07/11/2024	$116.54	$120.44 +3.35%	$120.86	$118.07	4.24 million shs	$111.51 billion
07/10/2024	$114.46	$116.54 +1.82%	$116.65	$114.32	3.00 million shs	$107.90 billion
07/09/2024	$114.41	$114.46 +0.04%	$115.08	$112.82	2.20 million shs	$105.97 billion
07/08/2024	$114.46	$114.41 -0.04%	$115.20	$113.81	2.17 million shs	$105.93 billion
07/05/2024	$113.30	$114.45 +1.02%	$114.94	$113.09	2.25 million shs	$105.96 billion
07/04/2024	$113.23	$113.30 +0.06%	$114.37	$112.90	1.34 million shs	$104.90 billion
07/03/2024	$113.21	$113.23 +0.02%	$114.37	$112.90	1.34 million shs	$104.83 billion
07/02/2024	$111.95	$113.21 +1.13%	$113.56	$111.05	2.81 million shs	$104.81 billion
07/01/2024	$112.31	$111.95 -0.32%	$113.58	$111.18	2.38 million shs	$103.65 billion
06/28/2024	$111.35	$112.34 +0.89%	$112.70	$110.37	5.44 million shs	$104.01 billion
06/27/2024	$110.43	$111.35 +0.83%	$111.99	$109.89	2.94 million shs	$103.09 billion
06/26/2024	$109.80	$110.43 +0.57%	$111.30	$108.60	3.38 million shs	$102.24 billion
06/25/2024	$111.63	$109.80 -1.64%	$111.51	$109.67	3.04 million shs	$101.66 billion
06/24/2024	$109.40	$111.63 +2.04%	$113.15	$109.31	2.92 million shs	$103.35 billion
06/21/2024	$109.13	$109.40 +0.25%	$109.96	$108.46	6.71 million shs	$101.29 billion
06/20/2024	$110.05	$109.13 -0.84%	$110.18	$108.80	4.76 million shs	$101.04 billion
06/19/2024	$110.05	$110.05	$112.00	$109.98	4.34 million shs	$101.89 billion
06/18/2024	$111.28	$110.05 -1.11%	$112.00	$109.98	3.90 million shs	$101.89 billion
06/17/2024	$112.29	$111.28 -0.90%	$112.00	$110.04	2.70 million shs	$103.03 billion
06/14/2024	$112.37	$112.29 -0.07%	$112.44	$110.42	3.67 million shs	$103.96 billion
06/13/2024	$112.79	$112.37 -0.37%	$113.44	$111.45	3.12 million shs	$104.04 billion
06/12/2024	$111.56	$112.79 +1.10%	$115.99	$112.44	4.65 million shs	$104.43 billion
06/11/2024	$111.17	$111.56 +0.35%	$112.35	$110.21	7.06 million shs	$103.29 billion
06/10/2024	$110.20	$111.17 +0.88%	$111.33	$109.07	4.96 million shs	$102.93 billion
06/07/2024	$109.98	$110.20 +0.20%	$110.28	$107.80	4.15 million shs	$102.03 billion
06/06/2024	$108.74	$109.98 +1.14%	$110.24	$107.62	3.14 million shs	$101.82 billion