Prologis

PLD
🏛️ usa →
116.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 168.08 169.93 167.59 168.36 2.0M
2021-12-30 167.59 168.84 166.69 167.97 1.5M
2021-12-29 165.96 168.56 165.56 167.68 1.4M
2021-12-28 165.96 165.96 164.02 165.79 1.7M
2021-12-27 162.61 165.96 162.61 165.89 1.6M
2021-12-23 162.52 162.95 160.28 161.75 3.0M
2021-12-22 161.30 162.52 160.51 162.26 2.1M
2021-12-21 162.24 163.69 160.09 160.79 2.2M
2021-12-20 160.09 162.38 159.21 161.39 2.2M
2021-12-17 162.86 165.08 160.80 161.18 7.0M
2021-12-16 162.33 163.99 161.86 163.25 3.8M
2021-12-15 159.54 163.18 159.10 162.56 3.0M
2021-12-14 160.56 160.86 157.15 158.73 3.3M
2021-12-13 158.23 161.80 157.31 161.08 2.6M
2021-12-10 158.00 159.75 157.12 159.08 2.0M
2021-12-09 159.07 159.44 156.87 157.56 2.2M
2021-12-08 159.23 161.11 158.42 159.44 2.2M
2021-12-07 157.63 159.48 156.47 159.30 2.8M
2021-12-06 155.12 157.19 154.76 156.55 3.3M
2021-12-03 154.75 157.51 152.25 154.66 2.9M
2021-12-02 151.66 155.72 151.66 154.42 2.7M
2021-12-01 152.22 156.70 150.12 151.70 3.0M
2021-11-30 152.09 153.48 150.69 150.75 5.2M
2021-11-29 151.24 154.03 150.45 153.28 3.0M
2021-11-26 153.18 153.33 149.77 149.88 1.8M
2021-11-24 152.69 154.87 151.73 154.51 1.3M
2021-11-23 150.87 153.24 149.65 152.58 1.9M
2021-11-22 150.44 152.61 149.45 150.90 1.6M
2021-11-19 151.37 151.37 148.92 150.22 2.0M
2021-11-18 150.50 151.72 149.51 150.58 1.5M
2021-11-17 148.76 150.76 146.05 150.38 2.0M
2021-11-16 150.31 150.93 148.84 149.47 1.3M
2021-11-15 148.85 150.25 148.12 150.20 1.5M
2021-11-12 149.12 149.92 147.55 148.81 1.7M
2021-11-11 148.75 148.95 147.52 148.91 1.3M
2021-11-10 147.86 149.63 147.86 148.77 1.5M
2021-11-09 148.59 148.99 147.81 148.45 1.8M
2021-11-08 147.24 148.29 145.86 148.07 1.2M
2021-11-05 148.94 149.09 146.43 146.69 2.0M
2021-11-04 147.64 148.94 146.98 147.87 1.6M
2021-11-03 147.42 148.12 145.91 147.65 1.7M
2021-11-02 145.16 147.22 144.36 147.03 1.7M
2021-11-01 145.30 145.64 142.00 144.73 1.9M
2021-10-29 145.98 146.61 144.62 144.96 3.7M
2021-10-28 144.53 146.74 144.22 146.67 1.9M
2021-10-27 146.85 146.89 143.43 143.86 2.0M
2021-10-26 145.09 146.88 144.86 146.23 1.8M
2021-10-25 144.22 145.22 143.21 145.10 1.8M
2021-10-22 144.91 145.88 143.69 144.00 2.2M
2021-10-21 144.26 145.95 143.83 144.94 2.9M
2021-10-20 139.94 143.45 139.15 143.42 2.6M
2021-10-19 139.99 140.16 138.77 139.12 1.8M
2021-10-18 136.86 140.81 136.26 139.79 2.6M
2021-10-15 138.56 139.08 135.86 136.98 3.5M
2021-10-14 134.10 136.03 133.81 135.73 2.0M
2021-10-13 132.04 134.17 131.82 133.90 2.2M
2021-10-12 129.33 132.96 128.84 132.29 2.7M
2021-10-11 128.00 129.18 127.28 128.94 1.5M
2021-10-08 128.96 129.24 128.30 128.53 1.4M
2021-10-07 128.83 131.08 128.83 129.38 2.6M
2021-10-06 126.16 127.83 124.50 127.79 2.2M
2021-10-05 127.20 127.60 125.77 126.43 1.9M
2021-10-04 125.83 127.21 125.26 126.83 2.1M
2021-10-01 125.71 127.35 124.21 126.43 1.7M
2021-09-30 127.20 127.68 125.36 125.43 3.2M
2021-09-29 126.08 127.30 125.89 126.44 1.6M
2021-09-28 125.25 126.16 123.90 125.58 3.1M
2021-09-27 127.26 128.52 126.09 126.19 2.1M
2021-09-24 128.75 129.19 127.46 127.90 2.1M
2021-09-23 129.85 130.17 128.83 128.84 2.3M
2021-09-22 129.59 130.58 128.90 130.01 2.8M
2021-09-21 129.63 130.84 128.81 128.85 1.8M
2021-09-20 128.96 130.27 127.70 129.06 2.2M
2021-09-17 131.37 132.14 129.77 130.11 8.7M
2021-09-16 132.66 133.72 131.62 132.58 2.1M
2021-09-15 133.01 134.30 132.06 133.29 2.2M
2021-09-14 133.25 133.67 131.72 132.55 1.8M
2021-09-13 134.77 134.95 132.61 132.78 1.7M
2021-09-10 135.13 135.34 133.52 133.63 2.0M
2021-09-09 137.60 138.00 134.69 134.72 2.6M
2021-09-08 137.22 139.60 136.87 138.54 2.0M
2021-09-07 138.21 138.39 135.95 137.65 2.7M
2021-09-03 138.04 139.33 136.61 138.99 2.5M
2021-09-02 137.75 138.65 136.88 138.47 2.8M
2021-09-01 135.00 138.07 134.58 137.79 3.6M
2021-08-31 133.69 135.03 132.77 134.66 2.9M
2021-08-30 131.31 133.89 131.28 133.73 1.5M
2021-08-27 131.45 131.57 130.56 131.31 1.6M
2021-08-26 130.72 131.20 129.67 130.62 2.5M
2021-08-25 130.53 131.32 129.69 130.53 2.2M
2021-08-24 133.39 133.43 130.66 130.75 2.0M
2021-08-23 134.15 134.70 133.13 133.39 1.6M
2021-08-20 133.10 134.66 131.98 134.25 2.5M
2021-08-19 132.04 133.35 131.88 133.15 1.5M
2021-08-18 134.03 134.49 131.96 132.50 2.7M
2021-08-17 133.34 134.19 133.03 134.08 2.5M
2021-08-16 132.18 133.91 132.01 133.69 3.0M
2021-08-13 130.33 132.08 129.90 131.98 1.6M
2021-08-12 129.38 130.17 128.56 130.07 1.4M
2021-08-11 130.07 130.31 128.43 128.90 2.5M
2021-08-10 130.01 130.19 128.75 129.35 2.3M
2021-08-09 129.77 130.17 129.12 130.01 1.1M
2021-08-06 129.91 130.45 128.80 129.71 3.2M
2021-08-05 129.55 130.52 128.81 130.45 1.7M
2021-08-04 129.75 130.17 128.50 128.90 1.9M
2021-08-03 129.07 129.68 128.12 129.67 1.9M
2021-08-02 128.72 129.60 128.05 128.46 2.1M
2021-07-30 128.16 129.49 127.89 128.04 2.2M
2021-07-29 127.95 128.43 127.36 127.89 1.3M
2021-07-28 129.13 129.13 127.17 127.63 1.9M
2021-07-27 127.60 129.35 127.19 129.19 1.6M
2021-07-26 127.44 128.06 127.02 127.98 1.9M
2021-07-23 127.62 128.09 126.67 127.89 1.5M
2021-07-22 126.69 127.37 126.31 127.17 1.4M
2021-07-21 127.77 128.20 126.44 126.90 1.9M
2021-07-20 127.88 128.87 126.95 127.99 2.5M
2021-07-19 127.07 128.57 125.79 126.78 2.9M
2021-07-16 127.12 128.76 126.88 127.28 2.6M
2021-07-15 126.33 127.41 126.01 126.93 1.4M
2021-07-14 125.47 127.06 125.23 126.23 2.1M
2021-07-13 126.87 127.29 125.04 125.61 1.8M
2021-07-12 125.84 127.82 125.83 127.41 2.7M
2021-07-09 123.47 125.45 122.94 125.39 2.3M
2021-07-08 122.64 123.88 122.50 123.11 1.9M
2021-07-07 122.64 123.94 121.82 123.29 3.0M
2021-07-06 121.26 122.71 120.25 122.54 2.9M
2021-07-02 120.41 121.79 120.08 121.03 1.8M
2021-07-01 119.54 121.14 119.15 119.98 3.2M
2021-06-30 121.09 122.24 119.43 119.53 2.9M
2021-06-29 121.44 122.70 121.28 121.45 1.7M
2021-06-28 122.47 122.49 120.61 121.62 1.4M
2021-06-25 121.05 122.08 120.59 122.00 2.1M
2021-06-24 121.49 121.83 120.47 121.27 2.3M
2021-06-23 121.93 122.23 121.03 121.12 2.6M
2021-06-22 122.40 122.72 121.70 121.98 2.1M
2021-06-21 119.96 122.88 119.50 122.59 2.7M
2021-06-18 122.18 122.99 119.42 119.57 7.0M
2021-06-17 121.15 122.84 121.10 122.61 3.6M
2021-06-16 123.67 124.22 121.35 121.42 4.3M
2021-06-15 125.33 125.92 123.05 123.14 2.7M
2021-06-14 124.93 126.17 124.43 126.16 2.0M
2021-06-11 126.18 126.18 123.90 124.71 2.4M
2021-06-10 123.55 126.32 123.42 126.28 2.6M
2021-06-09 124.11 124.31 123.18 123.61 1.5M
2021-06-08 123.12 124.46 122.75 123.66 2.6M
2021-06-07 122.82 123.17 122.40 122.68 1.7M
2021-06-04 122.36 122.73 121.47 122.39 2.5M
2021-06-03 121.75 122.16 121.11 121.87 4.0M
2021-06-02 120.19 121.85 119.98 121.74 3.9M
2021-06-01 118.46 120.11 117.51 119.83 2.5M
2021-05-28 117.71 118.62 117.25 117.84 2.9M
2021-05-27 117.65 118.31 116.71 116.86 3.5M
2021-05-26 118.34 118.70 117.37 117.51 2.2M
2021-05-25 118.39 118.63 116.75 118.18 2.1M
2021-05-24 118.11 119.04 117.60 118.15 2.3M
2021-05-21 117.22 118.00 116.97 117.53 2.4M
2021-05-20 115.62 117.79 115.25 117.36 2.5M
2021-05-19 114.18 115.41 113.58 115.35 2.1M
2021-05-18 114.07 115.52 113.39 114.98 1.7M
2021-05-17 114.75 115.08 113.80 114.19 1.4M
2021-05-14 114.13 115.28 113.94 114.65 2.1M
2021-05-13 112.74 114.54 112.04 113.50 2.1M
2021-05-12 113.92 114.58 112.00 112.37 2.1M
2021-05-11 115.48 115.59 113.32 114.86 1.9M
2021-05-10 116.06 117.61 115.81 116.20 1.9M
2021-05-07 114.89 116.08 114.89 116.02 2.6M
2021-05-06 113.33 115.00 113.04 114.72 1.9M
2021-05-05 115.41 115.49 112.47 113.01 2.5M
2021-05-04 116.00 116.58 114.72 115.60 2.7M
2021-05-03 116.84 116.93 115.64 116.01 2.0M
2021-04-30 116.24 116.97 115.32 116.53 3.3M
2021-04-29 115.39 116.49 115.26 116.27 1.8M
2021-04-28 115.01 115.80 114.84 115.10 2.2M
2021-04-27 115.32 115.48 114.77 114.85 2.4M
2021-04-26 115.23 115.99 114.71 115.22 1.6M
2021-04-23 115.09 115.39 114.14 114.87 1.8M
2021-04-22 114.43 115.08 113.68 114.68 2.1M
2021-04-21 115.03 115.86 114.55 114.71 2.3M
2021-04-20 112.38 115.70 111.51 114.75 3.4M
2021-04-19 112.00 113.00 110.69 112.25 2.6M
2021-04-16 112.70 113.03 112.12 112.56 2.4M
2021-04-15 110.64 112.50 110.01 112.36 2.5M
2021-04-14 110.62 111.25 109.52 109.66 1.9M
2021-04-13 110.20 110.88 109.64 110.78 2.2M
2021-04-12 109.58 109.89 108.34 109.84 1.7M
2021-04-09 108.56 109.94 108.32 109.51 2.5M
2021-04-08 109.43 110.32 108.23 108.44 2.0M
2021-04-07 109.31 109.78 108.69 109.63 3.4M
2021-04-06 108.03 109.38 107.92 109.32 3.0M
2021-04-05 109.00 109.24 107.77 108.37 3.9M
2021-04-01 106.80 108.61 105.86 108.50 2.9M
2021-03-31 106.45 107.34 105.20 106.00 4.9M
2021-03-30 106.48 107.03 105.77 106.76 2.3M
2021-03-29 106.73 107.24 104.99 106.77 2.9M
2021-03-26 105.00 106.96 104.08 106.78 2.4M
2021-03-25 103.55 104.65 102.42 104.43 1.7M
2021-03-24 104.44 105.27 103.54 103.82 2.8M
2021-03-23 103.52 105.58 103.15 105.20 3.6M
2021-03-22 100.65 103.70 100.04 103.65 2.7M
2021-03-19 102.28 102.91 100.31 100.38 4.6M
2021-03-18 100.55 102.36 99.67 102.11 3.1M
2021-03-17 103.42 103.42 100.71 102.10 4.0M
2021-03-16 103.35 104.69 102.40 104.23 3.4M
2021-03-15 101.24 103.01 100.42 102.78 3.0M
2021-03-12 99.05 101.29 98.62 101.29 2.7M
2021-03-11 97.92 100.31 97.72 99.56 2.4M
2021-03-10 98.64 99.05 97.60 97.72 2.7M
2021-03-09 97.22 99.71 97.22 98.32 3.4M
2021-03-08 97.34 98.00 95.92 95.95 3.6M
2021-03-05 95.99 97.81 94.14 97.37 3.6M
2021-03-04 96.42 97.95 95.06 95.64 3.4M
2021-03-03 98.50 99.01 95.93 96.11 3.4M
2021-03-02 99.54 99.92 97.57 99.09 4.9M
2021-03-01 100.11 101.10 99.31 99.43 3.1M
2021-02-26 101.92 102.12 99.01 99.07 5.9M
2021-02-25 103.09 103.45 100.76 101.39 3.6M
2021-02-24 104.49 104.52 102.95 103.24 3.1M
2021-02-23 105.61 105.87 104.04 104.55 2.2M
2021-02-22 104.50 105.10 103.50 104.72 2.4M
2021-02-19 106.28 106.58 105.18 105.30 2.0M
2021-02-18 105.82 106.01 104.92 105.78 1.9M
2021-02-17 106.77 106.96 104.90 105.83 2.0M
2021-02-16 108.04 108.29 105.10 106.58 3.1M
2021-02-12 107.21 107.77 106.75 107.67 1.4M
2021-02-11 107.62 108.54 106.99 107.76 1.4M
2021-02-10 108.38 109.09 107.29 107.52 1.6M
2021-02-09 106.92 107.43 106.05 107.42 1.3M
2021-02-08 106.75 107.12 105.91 107.08 1.8M
2021-02-05 106.29 107.20 105.85 106.70 1.7M
2021-02-04 106.64 107.37 106.04 106.41 2.7M
2021-02-03 106.88 107.00 104.62 106.04 2.4M
2021-02-02 106.61 107.44 105.40 106.88 2.1M
2021-02-01 104.01 106.03 102.25 105.91 3.0M
2021-01-29 102.20 104.69 100.82 103.20 3.1M
2021-01-28 103.02 104.81 101.66 103.40 2.4M
2021-01-27 105.72 106.89 101.81 103.28 2.9M
2021-01-26 103.03 106.95 103.00 106.05 4.4M
2021-01-25 101.39 103.89 101.14 102.70 3.0M
2021-01-22 100.09 101.77 100.01 101.22 3.1M
2021-01-21 100.10 100.53 98.98 100.43 2.4M
2021-01-20 97.73 101.21 97.11 100.34 3.0M
2021-01-19 98.40 98.59 96.95 98.01 2.5M
2021-01-15 95.27 97.73 95.25 97.68 2.7M
2021-01-14 95.88 96.13 94.46 95.50 3.3M
2021-01-13 94.98 96.44 94.98 95.41 2.6M
2021-01-12 94.51 94.97 93.08 94.71 2.5M
2021-01-11 95.97 96.48 94.14 94.66 2.3M
2021-01-08 95.27 97.60 95.15 96.60 2.2M
2021-01-07 93.91 95.36 93.71 95.32 3.2M
2021-01-06 96.09 96.36 93.39 93.91 4.8M
2021-01-05 96.15 97.24 95.91 96.19 3.8M
2021-01-04 99.55 99.89 95.99 96.04 4.5M