Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	110.57	112.69	109.82	112.39	8,387,199	+1.85(+1.67%)
Nov 29, 2023	110.76	111.42	110.50	110.55	3,314,240	+0.91(+0.83%)
Nov 28, 2023	108.49	109.67	107.85	109.64	3,299,719	+0.23(+0.21%)
Nov 27, 2023	109.32	110.02	108.80	109.40	2,833,419	-0.13(-0.12%)
Nov 24, 2023	109.41	109.56	108.34	109.53	1,313,515	+0.45(+0.41%)
Nov 22, 2023	109.69	109.69	108.33	109.08	2,377,802	+0.91(+0.84%)
Nov 21, 2023	108.27	108.58	107.67	108.17	2,778,595	-0.38(-0.35%)
Nov 20, 2023	107.42	108.63	106.29	108.55	3,431,927	+0.91(+0.85%)
Nov 17, 2023	108.91	109.02	107.13	107.64	3,195,599	-0.20(-0.18%)
Nov 16, 2023	108.28	108.76	107.60	107.84	3,691,348	-0.23(-0.22%)
Nov 15, 2023	106.83	108.62	106.64	108.07	4,724,583	+1.15(+1.08%)
Nov 14, 2023	103.66	107.52	103.33	106.92	5,918,202	+6.70(+6.68%)
Nov 13, 2023	101.64	101.63	99.87	100.22	2,529,288	-2.02(-1.98%)
Nov 10, 2023	102.11	102.44	100.30	102.24	2,439,503	+1.24(+1.23%)
Nov 09, 2023	103.34	103.34	100.87	101.00	3,426,385	-1.81(-1.76%)
Nov 08, 2023	102.31	103.15	102.06	102.81	2,647,077	+0.88(+0.86%)
Nov 07, 2023	102.68	102.98	101.20	101.93	3,162,362	-0.69(-0.67%)
Nov 06, 2023	104.01	105.19	101.54	102.61	3,218,422	-1.58(-1.52%)
Nov 03, 2023	104.74	106.01	103.97	104.20	4,665,509	+1.79(+1.75%)
Nov 02, 2023	101.67	103.15	101.47	102.41	4,634,689	+3.05(+3.07%)
Nov 01, 2023	98.83	99.69	98.14	99.36	2,643,912	+0.83(+0.84%)
Oct 31, 2023	97.59	98.61	96.64	98.53	4,664,552	+1.83(+1.89%)
Oct 30, 2023	96.02	96.89	94.82	96.70	3,669,721	+1.53(+1.60%)
Oct 27, 2023	97.02	97.08	94.51	95.17	4,175,032	-2.26(-2.32%)
Oct 26, 2023	96.64	98.27	96.52	97.43	3,580,418	+0.87(+0.90%)
Oct 25, 2023	98.47	98.66	96.08	96.56	4,160,884	-2.89(-2.91%)
Oct 24, 2023	98.97	100.02	98.63	99.46	3,119,570	+0.87(+0.88%)
Oct 23, 2023	99.09	100.33	98.35	98.58	4,068,500	-1.58(-1.58%)
Oct 20, 2023	100.48	102.64	99.75	100.17	5,747,414	-0.15(-0.15%)
Oct 19, 2023	101.19	102.22	99.82	100.32	6,532,814	-1.76(-1.72%)
Oct 18, 2023	105.24	105.80	101.91	102.08	3,818,986	-3.67(-3.47%)
Oct 17, 2023	107.81	110.66	105.12	105.74	5,500,581	-2.73(-2.52%)
Oct 16, 2023	108.09	108.52	106.61	108.47	3,201,979	+1.24(+1.16%)
Oct 13, 2023	107.71	108.09	106.45	107.23	2,637,111	+0.00(+0.00%)
Oct 12, 2023	109.55	109.91	107.10	107.23	2,366,813	-2.69(-2.45%)
Oct 11, 2023	108.88	110.12	108.66	109.92	3,642,087	+2.02(+1.88%)
Oct 10, 2023	106.91	108.92	106.30	107.89	2,485,287	+0.85(+0.80%)
Oct 09, 2023	105.54	107.63	105.34	107.04	1,859,379	+0.54(+0.51%)
Oct 06, 2023	105.63	107.33	104.59	106.51	2,267,360	-0.12(-0.11%)
Oct 05, 2023	105.86	107.02	105.26	106.62	3,453,316	+0.60(+0.56%)
Oct 04, 2023	105.92	106.14	104.02	106.03	2,761,260	+0.90(+0.86%)
Oct 03, 2023	106.53	106.71	104.57	105.13	2,522,116	-1.96(-1.83%)
Oct 02, 2023	109.22	110.21	106.38	107.08	3,650,860	-2.65(-2.41%)
Sep 29, 2023	111.52	111.61	108.99	109.73	3,494,650	+0.08(+0.07%)
Sep 28, 2023	109.54	110.66	108.83	109.66	2,226,087	+0.86(+0.79%)
Sep 27, 2023	109.66	110.15	108.39	108.79	3,299,457	-0.25(-0.22%)
Sep 26, 2023	109.63	110.56	108.55	109.04	3,251,005	-1.71(-1.54%)
Sep 25, 2023	110.95	110.93	109.93	110.75	3,293,717	-0.80(-0.72%)
Sep 22, 2023	112.02	113.41	111.14	111.55	3,693,845	-0.47(-0.42%)
Sep 21, 2023	117.10	118.09	111.91	112.02	3,806,866	-6.22(-5.26%)
Sep 20, 2023	119.75	120.37	118.20	118.24	2,554,198	-0.65(-0.54%)
Sep 19, 2023	120.05	120.63	118.59	118.89	1,875,360	-1.13(-0.94%)
Sep 18, 2023	120.37	121.13	119.31	120.02	1,691,841	-0.44(-0.37%)
Sep 15, 2023	119.99	120.58	119.18	120.46	4,927,251	-0.27(-0.23%)
Sep 14, 2023	119.12	120.76	118.63	120.73	3,476,011	+3.00(+2.55%)
Sep 13, 2023	118.36	118.70	117.45	117.73	1,920,260	-0.72(-0.61%)
Sep 12, 2023	118.26	119.03	117.72	118.45	2,343,294	-0.17(-0.15%)
Sep 11, 2023	119.24	119.24	117.52	118.63	2,052,156	-0.31(-0.26%)
Sep 08, 2023	120.02	120.19	118.35	118.94	1,810,398	-0.81(-0.67%)
Sep 07, 2023	117.53	119.95	117.22	119.74	2,607,342	+1.87(+1.59%)
Sep 06, 2023	118.43	118.89	116.15	117.87	2,869,397	-0.65(-0.55%)
Sep 05, 2023	120.66	120.89	118.34	118.52	2,939,135	-2.47(-2.04%)
Sep 01, 2023	121.77	121.94	120.46	120.99	1,638,450	+0.38(+0.31%)
Aug 31, 2023	121.73	122.26	120.31	120.61	3,375,239	-1.46(-1.19%)
Aug 30, 2023	121.86	122.32	121.09	122.06	1,904,417	+0.58(+0.48%)
Aug 29, 2023	120.39	121.72	119.20	121.48	1,888,095	+1.07(+0.89%)
Aug 28, 2023	120.06	121.31	119.94	120.41	2,169,120	+1.30(+1.09%)
Aug 25, 2023	118.55	119.83	117.91	119.11	2,636,093	+0.89(+0.76%)
Aug 24, 2023	119.69	121.65	118.14	118.22	1,943,139	-1.29(-1.08%)
Aug 23, 2023	118.46	119.81	118.07	119.51	2,232,249	+1.99(+1.69%)
Aug 22, 2023	117.38	117.96	116.30	117.52	1,512,474	+0.86(+0.73%)
Aug 21, 2023	117.41	117.96	115.77	116.67	1,794,882	-1.29(-1.10%)
Aug 18, 2023	115.78	118.31	115.38	117.96	1,943,007	+1.23(+1.06%)
Aug 17, 2023	118.50	119.53	116.65	116.72	1,788,364	-1.60(-1.35%)
Aug 16, 2023	119.18	119.37	118.00	118.33	1,388,831	-0.81(-0.68%)
Aug 15, 2023	118.72	119.62	118.30	119.14	1,502,400	-0.77(-0.64%)
Aug 14, 2023	119.87	120.52	119.31	119.91	1,543,798	-0.03(-0.03%)
Aug 11, 2023	118.23	120.31	117.82	119.94	1,779,209	+1.31(+1.11%)
Aug 10, 2023	119.56	121.14	117.95	118.63	1,638,029	-0.43(-0.36%)
Aug 09, 2023	119.57	120.44	118.81	119.06	2,255,990	-0.80(-0.66%)
Aug 08, 2023	119.84	120.28	118.57	119.85	1,410,275	-0.98(-0.81%)
Aug 07, 2023	118.85	121.01	118.59	120.83	1,563,318	+2.13(+1.79%)
Aug 04, 2023	119.88	121.61	118.12	118.70	2,106,024	-1.53(-1.27%)
Aug 03, 2023	118.80	120.42	117.09	120.23	2,799,170	+0.13(+0.10%)
Aug 02, 2023	119.89	120.68	118.43	120.10	2,159,194	-0.48(-0.40%)
Aug 01, 2023	120.91	121.09	119.48	120.59	2,347,116	-0.55(-0.46%)
Jul 31, 2023	120.48	122.02	119.83	121.14	2,753,687	+1.07(+0.89%)
Jul 28, 2023	122.46	123.18	119.80	120.08	2,388,087	-1.25(-1.03%)
Jul 27, 2023	126.24	126.49	121.26	121.33	3,068,659	-4.22(-3.36%)
Jul 26, 2023	123.79	125.71	123.56	125.54	2,861,645	+2.12(+1.72%)
Jul 25, 2023	122.98	124.93	122.98	123.42	2,901,658	+0.09(+0.07%)
Jul 24, 2023	121.75	123.74	121.69	123.34	2,010,837	+1.52(+1.25%)
Jul 21, 2023	120.49	123.49	120.27	121.81	3,403,219	+1.63(+1.36%)
Jul 20, 2023	120.50	120.83	118.76	120.18	2,789,967	+0.95(+0.80%)
Jul 19, 2023	121.79	122.75	119.06	119.23	3,701,075	-1.18(-0.98%)
Jul 18, 2023	126.00	126.00	117.46	120.41	6,585,834	-3.86(-3.11%)
Jul 17, 2023	124.12	125.02	123.43	124.28	2,895,375	+0.22(+0.18%)
Jul 14, 2023	122.80	124.17	122.17	124.06	2,734,457	+0.78(+0.63%)
Jul 13, 2023	121.72	123.52	120.41	123.28	2,915,962	+1.66(+1.36%)
Jul 12, 2023	121.72	123.26	121.24	121.62	3,855,036	+1.96(+1.64%)
Jul 11, 2023	118.69	119.87	116.80	119.66	2,427,131	+1.37(+1.16%)
Jul 10, 2023	118.05	118.87	117.38	118.29	2,048,927	-0.17(-0.15%)
Jul 07, 2023	118.32	118.99	117.53	118.46	2,592,795	-0.97(-0.81%)
Jul 06, 2023	118.18	119.58	116.36	119.43	2,822,835	-0.97(-0.81%)
Jul 05, 2023	119.69	122.30	118.57	120.41	4,354,498	+0.14(+0.11%)
Jul 03, 2023	118.11	121.10	118.03	120.27	1,525,817	+1.19(+1.00%)
Jun 30, 2023	119.01	119.33	116.44	119.08	6,795,261	+1.10(+0.93%)
Jun 29, 2023	116.76	118.31	116.31	117.99	3,012,210	+0.87(+0.75%)
Jun 28, 2023	117.20	117.56	115.54	117.11	3,393,139	-0.26(-0.22%)
Jun 27, 2023	116.27	118.08	115.61	117.38	3,779,354	+1.81(+1.56%)
Jun 26, 2023	113.32	115.69	113.31	115.57	2,913,090	+2.05(+1.80%)
Jun 23, 2023	115.02	116.82	113.39	113.52	4,425,205	-1.71(-1.48%)
Jun 22, 2023	117.38	117.68	114.26	115.23	2,788,306	-1.97(-1.68%)
Jun 21, 2023	116.96	117.65	116.21	117.20	2,777,309	-0.15(-0.12%)
Jun 20, 2023	118.31	118.45	116.00	117.35	4,090,298	-1.74(-1.46%)
Jun 16, 2023	119.35	120.82	118.87	119.08	6,010,983	+0.88(+0.75%)
Jun 15, 2023	117.00	118.54	116.21	118.20	2,766,798	-4.64(-3.78%)
May 08, 2023	122.25	123.30	121.88	122.84	2,075,929	+0.12(+0.09%)
May 05, 2023	121.58	122.92	121.37	122.73	2,067,575	+2.28(+1.90%)
May 04, 2023	119.72	120.60	118.08	120.44	2,841,437	+0.70(+0.58%)
May 03, 2023	119.05	121.74	117.95	119.75	3,445,673	+1.62(+1.37%)
May 02, 2023	118.16	119.06	116.95	118.13	2,515,610	+0.08(+0.07%)
May 01, 2023	120.57	120.99	117.77	118.05	1,853,442	-2.75(-2.27%)
Apr 28, 2023	118.34	121.25	118.01	120.80	3,767,135	+2.96(+2.51%)
Apr 27, 2023	115.93	118.52	115.14	117.84	3,470,519	+3.00(+2.61%)
Apr 26, 2023	116.32	116.95	114.17	114.84	2,474,913	-1.51(-1.30%)
Apr 25, 2023	118.26	118.78	116.10	116.35	3,262,738	-2.46(-2.07%)
Apr 24, 2023	119.62	119.97	117.46	118.81	2,366,062	-0.38(-0.32%)
Apr 21, 2023	119.73	120.50	118.86	119.19	2,803,551	+0.32(+0.27%)
Apr 20, 2023	120.17	120.51	118.61	118.87	2,370,195	-1.84(-1.53%)
Apr 19, 2023	119.50	120.95	118.39	120.71	2,961,011	+1.40(+1.17%)
Apr 18, 2023	119.60	120.65	118.07	119.31	4,115,070	+0.55(+0.46%)
Apr 17, 2023	115.73	118.91	115.45	118.76	4,436,963	+3.26(+2.82%)
Apr 14, 2023	117.89	118.76	114.70	115.50	3,066,568	-2.08(-1.77%)
Apr 13, 2023	118.55	118.86	116.17	117.59	2,704,956	-0.86(-0.72%)
Apr 12, 2023	119.96	120.23	118.34	118.44	2,671,253	+0.14(+0.11%)
Apr 11, 2023	119.52	120.00	118.18	118.31	2,647,767	-1.03(-0.86%)
Apr 10, 2023	117.61	119.42	116.43	119.34	3,044,992	+0.95(+0.81%)
Apr 06, 2023	117.92	118.42	116.84	118.39	2,182,439	+0.46(+0.39%)
Apr 05, 2023	119.36	119.94	117.82	117.92	2,640,609	-1.75(-1.46%)
Apr 04, 2023	119.37	120.15	118.58	119.67	2,926,077	+0.30(+0.25%)
Apr 03, 2023	119.55	121.88	118.49	119.37	3,075,781	-0.96(-0.80%)
Mar 31, 2023	118.60	120.45	118.33	120.33	5,500,884	+2.75(+2.34%)
Mar 30, 2023	116.70	117.92	116.33	117.59	3,532,630	+1.97(+1.70%)
Mar 29, 2023	114.27	115.72	113.90	115.62	2,686,594	+3.11(+2.77%)
Mar 28, 2023	112.00	113.00	111.52	112.50	1,921,600	-0.40(-0.35%)
Mar 27, 2023	113.17	114.32	112.51	112.90	3,201,955	+0.03(+0.03%)
Mar 24, 2023	109.22	112.94	109.20	112.87	3,858,564	+2.78(+2.52%)
Mar 23, 2023	110.71	113.30	109.73	110.09	4,154,811	+0.03(+0.03%)
Mar 22, 2023	113.58	114.27	109.98	110.06	3,600,290	-4.09(-3.58%)
Mar 21, 2023	115.85	116.24	113.28	114.15	4,229,186	-0.33(-0.29%)
Mar 20, 2023	112.87	114.57	111.39	114.48	3,993,053	+2.58(+2.30%)
Mar 17, 2023	114.56	115.65	111.84	111.91	6,748,859	-3.92(-3.38%)
Mar 16, 2023	113.39	117.25	112.75	115.82	4,572,178	+0.92(+0.80%)
Mar 15, 2023	113.22	116.12	112.96	114.91	4,612,169	+0.17(+0.15%)
Mar 14, 2023	116.00	116.27	113.41	114.73	4,535,441	+1.40(+1.23%)
Mar 13, 2023	111.75	115.69	111.49	113.33	3,461,823	+1.33(+1.19%)
Mar 10, 2023	115.85	116.63	111.48	112.00	3,882,282	-4.14(-3.56%)
Mar 09, 2023	119.88	120.22	115.77	116.14	2,600,007	-3.60(-3.01%)
Mar 08, 2023	118.04	120.51	118.04	119.74	2,106,277	+1.19(+1.00%)
Mar 07, 2023	121.42	121.73	118.34	118.55	2,341,779	-3.20(-2.63%)
Mar 06, 2023	122.09	122.40	121.13	121.75	2,048,724	+0.20(+0.17%)
Mar 03, 2023	120.54	121.85	120.08	121.55	2,641,756	+2.23(+1.87%)
Mar 02, 2023	115.16	119.44	114.94	119.32	2,747,859	+3.34(+2.88%)
Mar 01, 2023	116.57	117.38	115.70	115.98	3,924,797	-2.17(-1.84%)
Feb 28, 2023	117.63	120.10	117.10	118.15	6,037,793	+0.47(+0.40%)
Feb 27, 2023	118.15	118.37	116.23	117.68	2,547,633	+1.47(+1.26%)
Feb 24, 2023	117.86	117.88	115.73	116.22	2,629,742	-2.52(-2.12%)
Feb 23, 2023	118.48	119.45	117.10	118.73	1,925,995	+1.06(+0.90%)
Feb 22, 2023	118.95	119.41	116.97	117.67	2,638,522	-0.56(-0.47%)
Feb 21, 2023	118.77	119.35	117.43	118.23	2,557,364	-1.76(-1.47%)
Feb 17, 2023	120.29	120.48	118.23	119.99	2,739,717	-0.45(-0.37%)
Feb 16, 2023	119.72	121.72	118.90	120.44	1,861,347	-1.67(-1.36%)
Feb 15, 2023	121.23	122.13	120.98	122.11	1,810,860	-0.19(-0.16%)
Feb 14, 2023	123.17	124.70	121.47	122.30	1,941,668	-1.49(-1.21%)
Feb 13, 2023	122.86	124.26	122.76	123.79	1,833,654	+1.15(+0.94%)
Feb 10, 2023	121.77	122.92	120.40	122.64	2,405,984	+0.05(+0.04%)
Feb 09, 2023	124.63	125.53	122.15	122.59	2,576,949	-1.69(-1.36%)
Feb 08, 2023	123.96	125.57	123.72	124.28	2,067,990	-0.45(-0.36%)
Feb 07, 2023	124.54	125.98	123.17	124.73	3,800,316	-1.12(-0.89%)
Feb 06, 2023	124.03	126.14	123.76	125.85	2,650,408	-0.17(-0.14%)
Feb 03, 2023	126.34	127.17	124.42	126.02	3,450,220	-2.75(-2.13%)
Feb 02, 2023	126.93	130.86	126.16	128.77	3,263,147	+3.44(+2.74%)
Feb 01, 2023	123.59	126.33	122.17	125.33	2,971,708	+1.55(+1.25%)
Jan 31, 2023	121.74	124.21	121.55	123.78	4,543,369	+1.43(+1.17%)
Jan 30, 2023	122.94	124.73	122.33	122.35	2,650,127	-1.96(-1.58%)
Jan 27, 2023	122.53	125.35	122.19	124.32	2,949,660	+1.70(+1.39%)
Jan 26, 2023	121.30	122.68	120.62	122.61	2,163,990	+2.27(+1.89%)
Jan 25, 2023	119.67	120.88	119.08	120.34	2,545,114	-0.68(-0.56%)
Jan 24, 2023	110.59	121.59	105.32	121.02	2,238,938	+0.32(+0.26%)
Jan 23, 2023	117.94	121.03	116.86	120.71	3,144,954	+3.11(+2.65%)
Jan 20, 2023	116.00	117.74	114.50	117.59	3,427,072	+1.47(+1.26%)
Jan 19, 2023	117.76	119.36	116.08	116.13	4,047,992	-1.30(-1.11%)
Jan 18, 2023	117.28	120.01	116.23	117.43	4,433,925	+1.18(+1.01%)
Jan 17, 2023	117.19	117.80	115.76	116.25	3,192,483	-0.46(-0.39%)
Jan 13, 2023	115.28	117.30	115.05	116.71	2,384,899	-0.21(-0.18%)
Jan 12, 2023	116.12	117.46	115.12	116.92	2,724,437	+1.12(+0.97%)
Jan 11, 2023	112.36	115.86	112.31	115.81	3,221,521	+4.69(+4.22%)
Jan 10, 2023	110.68	111.22	109.44	111.11	3,235,481	-0.01(-0.01%)
Jan 09, 2023	112.50	113.54	111.12	111.12	2,615,705	-0.56(-0.51%)
Jan 06, 2023	108.58	112.30	107.96	111.69	4,173,569	+3.64(+3.37%)
Jan 05, 2023	110.75	111.21	107.64	108.05	3,216,286	-3.93(-3.51%)
Jan 04, 2023	109.75	112.98	109.23	111.98	3,195,394	+4.09(+3.79%)
Jan 03, 2023	109.13	111.09	106.45	107.90	2,266,545	-0.04(-0.04%)
Dec 30, 2022	108.29	109.07	106.61	107.93	2,233,443	-1.19(-1.09%)
Dec 29, 2022	107.31	109.28	106.42	109.12	3,178,334	+3.37(+3.19%)
Dec 28, 2022	108.67	109.10	105.52	105.75	2,740,126	-2.72(-2.51%)
Dec 27, 2022	108.57	108.95	107.46	108.47	1,758,069	-0.32(-0.29%)
Dec 23, 2022	107.79	109.28	107.79	108.79	1,589,604	+0.34(+0.31%)
Dec 22, 2022	108.32	108.52	106.25	108.45	2,577,256	-0.64(-0.59%)
Dec 21, 2022	107.77	110.74	107.60	109.09	3,637,237	+1.69(+1.57%)
Dec 20, 2022	106.67	108.43	105.44	107.41	2,860,100	+0.11(+0.10%)
Dec 19, 2022	107.22	108.46	106.40	107.30	3,487,999	-0.16(-0.15%)
Dec 16, 2022	110.35	110.89	106.25	107.47	13,580,453	-5.32(-4.72%)
Dec 15, 2022	113.91	114.98	112.14	112.79	4,504,828	-2.84(-2.46%)
Dec 14, 2022	115.56	117.68	114.92	115.63	4,354,384	+0.47(+0.40%)
Dec 13, 2022	116.75	116.86	112.79	115.17	3,950,017	+2.91(+2.59%)
Dec 12, 2022	110.71	112.57	109.71	112.26	2,594,833	+1.63(+1.47%)
Dec 09, 2022	111.33	112.28	110.51	110.63	2,645,342	-1.22(-1.09%)
Dec 08, 2022	110.48	112.85	110.20	111.85	5,004,527	+1.52(+1.38%)
Dec 07, 2022	108.20	111.42	107.74	110.33	3,555,686	+1.33(+1.22%)
Dec 06, 2022	109.25	110.44	108.43	108.99	3,423,530	+0.32(+0.30%)
Dec 05, 2022	110.33	110.55	108.17	108.67	3,333,066	-2.55(-2.29%)
Dec 02, 2022	109.91	112.25	109.20	111.22	3,169,146	-0.15(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Prologis (NY: PLD )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Prologis (NY: PLD )

Historical Prices

Sections

Services

The Daily Press