NYSE - Delayed Quote • USD
Prologis, Inc. (PLD)
At close: 4:00 PM EDT
After hours: 5:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 104.83 | 4,214,184 |
Apr 22, 2024 | 103.80 | 104.57 | 102.55 | 104.08 | 104.08 | 3,673,000 |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 103.49 | 6,931,100 |
Apr 18, 2024 | 105.96 | 106.29 | 103.60 | 104.69 | 104.69 | 6,310,200 |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 106.49 | 11,034,000 |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 114.74 | 5,666,400 |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 115.79 | 3,993,800 |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 119.00 | 3,735,300 |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 120.25 | 4,098,100 |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 120.62 | 4,753,000 |
Apr 9, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 126.26 | 2,965,800 |
Apr 8, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 126.17 | 2,821,600 |
Apr 5, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 124.74 | 5,099,600 |
Apr 4, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 124.69 | 4,335,800 |
Apr 3, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 126.09 | 3,585,000 |
Apr 2, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 125.58 | 3,187,400 |
Apr 1, 2024 | 130.22 | 130.77 | 127.45 | 127.92 | 127.92 | 1,762,900 |
Mar 28, 2024 | 129.41 | 130.54 | 129.10 | 130.22 | 130.22 | 3,676,100 |
Mar 27, 2024 | 126.92 | 129.09 | 126.84 | 128.86 | 128.86 | 3,202,100 |
Mar 26, 2024 | 126.52 | 127.07 | 125.07 | 125.14 | 125.14 | 3,567,300 |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 127.13 | 2,472,700 |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 128.62 | 2,738,500 |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 129.89 | 3,020,100 |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 128.70 | 2,565,700 |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 127.85 | 2,641,200 |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 128.14 | 2,274,300 |
Mar 15, 2024 | 0.96 Dividend | |||||
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 129.02 | 6,698,800 |
Mar 14, 2024 | 132.91 | 133.18 | 129.50 | 130.75 | 129.79 | 3,076,000 |
Mar 13, 2024 | 134.71 | 135.27 | 132.70 | 133.33 | 132.35 | 3,061,400 |
Mar 12, 2024 | 133.60 | 135.00 | 132.79 | 134.57 | 133.58 | 1,729,200 |
Mar 11, 2024 | 134.69 | 135.76 | 133.15 | 134.12 | 133.14 | 2,068,900 |
Mar 8, 2024 | 133.74 | 135.43 | 133.43 | 135.07 | 134.08 | 2,942,200 |
Mar 7, 2024 | 134.04 | 134.56 | 131.97 | 132.74 | 131.77 | 2,080,400 |
Mar 6, 2024 | 133.12 | 133.86 | 132.42 | 133.08 | 132.10 | 2,245,500 |
Mar 5, 2024 | 133.05 | 133.72 | 131.78 | 132.44 | 131.47 | 2,328,800 |
Mar 4, 2024 | 134.26 | 134.60 | 130.96 | 133.61 | 132.63 | 3,316,200 |
Mar 1, 2024 | 133.04 | 134.73 | 130.23 | 134.60 | 133.61 | 2,786,500 |
Feb 29, 2024 | 135.08 | 135.70 | 133.00 | 133.27 | 132.29 | 5,131,300 |
Feb 28, 2024 | 132.02 | 135.11 | 131.93 | 133.99 | 133.01 | 2,478,800 |
Feb 27, 2024 | 133.25 | 134.46 | 131.75 | 132.49 | 131.52 | 2,976,900 |
Feb 26, 2024 | 132.82 | 133.22 | 131.53 | 132.56 | 131.59 | 2,000,500 |
Feb 23, 2024 | 133.48 | 134.20 | 133.05 | 133.21 | 132.23 | 2,131,800 |
Feb 22, 2024 | 133.51 | 134.84 | 132.98 | 133.44 | 132.46 | 2,946,900 |
Feb 21, 2024 | 133.24 | 134.49 | 133.03 | 133.42 | 132.44 | 2,436,400 |
Feb 20, 2024 | 132.35 | 133.94 | 131.57 | 133.35 | 132.37 | 2,995,200 |
Feb 16, 2024 | 131.94 | 134.18 | 131.32 | 133.39 | 132.41 | 3,421,200 |
Feb 15, 2024 | 131.70 | 133.19 | 131.70 | 133.10 | 132.12 | 3,409,200 |
Feb 14, 2024 | 130.94 | 131.82 | 129.23 | 130.50 | 129.54 | 4,294,100 |
Feb 13, 2024 | 128.75 | 130.99 | 127.24 | 130.88 | 129.92 | 4,759,100 |
Feb 12, 2024 | 133.00 | 134.23 | 131.80 | 132.05 | 131.08 | 2,523,800 |
Feb 9, 2024 | 131.38 | 132.77 | 130.45 | 132.48 | 131.51 | 2,870,400 |
Feb 8, 2024 | 129.03 | 132.37 | 128.79 | 131.66 | 130.69 | 3,261,000 |
Feb 7, 2024 | 130.31 | 131.04 | 128.75 | 129.09 | 128.14 | 3,907,500 |
Feb 6, 2024 | 127.53 | 130.75 | 126.93 | 130.50 | 129.54 | 3,764,300 |
Feb 5, 2024 | 127.47 | 128.08 | 126.08 | 126.91 | 125.98 | 3,591,800 |
Feb 2, 2024 | 128.21 | 130.27 | 126.50 | 129.25 | 128.30 | 4,195,000 |
Feb 1, 2024 | 126.61 | 130.46 | 126.20 | 130.44 | 129.48 | 3,984,000 |
Jan 31, 2024 | 127.33 | 129.09 | 125.93 | 126.69 | 125.76 | 4,811,300 |
Jan 30, 2024 | 127.03 | 127.71 | 125.57 | 126.53 | 125.60 | 2,764,300 |
Jan 29, 2024 | 126.92 | 128.35 | 126.27 | 127.89 | 126.95 | 2,553,900 |
Jan 26, 2024 | 126.89 | 127.34 | 125.76 | 126.87 | 125.94 | 2,333,000 |
Jan 25, 2024 | 126.88 | 127.42 | 125.50 | 126.20 | 125.27 | 2,590,400 |
Jan 24, 2024 | 129.83 | 129.83 | 125.31 | 125.44 | 124.52 | 3,491,500 |
Jan 23, 2024 | 129.79 | 129.99 | 127.92 | 128.01 | 127.07 | 3,426,400 |
Jan 22, 2024 | 128.76 | 130.39 | 128.68 | 128.74 | 127.79 | 2,280,900 |
Jan 19, 2024 | 126.92 | 128.87 | 126.06 | 128.44 | 127.50 | 3,559,000 |
Jan 18, 2024 | 126.79 | 127.25 | 124.67 | 126.26 | 125.33 | 4,062,900 |
Jan 17, 2024 | 127.94 | 129.54 | 125.37 | 126.86 | 125.93 | 3,912,900 |
Jan 16, 2024 | 130.27 | 131.53 | 129.17 | 129.97 | 129.02 | 4,001,200 |
Jan 12, 2024 | 132.65 | 132.97 | 130.60 | 131.55 | 130.58 | 2,380,600 |
Jan 11, 2024 | 132.68 | 132.99 | 130.59 | 131.32 | 130.36 | 2,787,500 |
Jan 10, 2024 | 134.37 | 134.99 | 133.10 | 133.55 | 132.57 | 2,354,000 |
Jan 9, 2024 | 131.71 | 134.33 | 130.65 | 133.07 | 132.09 | 3,109,500 |
Jan 8, 2024 | 130.83 | 133.67 | 130.31 | 133.17 | 132.19 | 3,208,700 |
Jan 5, 2024 | 129.21 | 132.00 | 128.29 | 130.56 | 129.60 | 2,393,600 |
Jan 4, 2024 | 130.02 | 131.10 | 129.02 | 130.29 | 129.33 | 3,613,800 |
Jan 3, 2024 | 133.00 | 133.02 | 130.12 | 130.52 | 129.56 | 3,195,000 |
Jan 2, 2024 | 132.84 | 134.71 | 132.10 | 134.62 | 133.63 | 2,899,100 |
Dec 29, 2023 | 134.08 | 135.04 | 133.07 | 133.30 | 132.32 | 2,938,000 |
Dec 28, 2023 | 134.10 | 135.22 | 133.48 | 135.19 | 134.20 | 1,953,100 |
Dec 27, 2023 | 133.86 | 134.19 | 132.78 | 134.18 | 133.19 | 2,714,600 |
Dec 26, 2023 | 132.46 | 133.88 | 132.46 | 133.46 | 132.48 | 1,215,900 |
Dec 22, 2023 | 131.07 | 133.22 | 130.81 | 132.40 | 131.43 | 2,360,900 |
Dec 21, 2023 | 132.25 | 132.37 | 129.22 | 130.96 | 130.00 | 3,256,400 |
Dec 20, 2023 | 133.96 | 134.48 | 130.39 | 130.47 | 129.51 | 3,448,200 |
Dec 19, 2023 | 133.90 | 134.61 | 133.19 | 133.75 | 132.77 | 2,613,300 |
Dec 18, 2023 | 134.58 | 135.01 | 132.39 | 132.68 | 131.71 | 3,805,000 |
Dec 15, 2023 | 0.87 Dividend | |||||
Dec 15, 2023 | 136.24 | 136.76 | 133.39 | 134.26 | 133.27 | 8,413,600 |
Dec 14, 2023 | 132.46 | 137.52 | 131.60 | 137.12 | 135.25 | 9,543,800 |
Dec 13, 2023 | 122.36 | 129.43 | 122.13 | 129.24 | 127.48 | 5,883,200 |
Dec 12, 2023 | 121.63 | 123.05 | 121.32 | 122.07 | 120.40 | 4,197,900 |
Dec 11, 2023 | 119.44 | 122.53 | 119.40 | 122.00 | 120.34 | 5,433,200 |
Dec 8, 2023 | 118.57 | 119.92 | 118.04 | 119.85 | 118.22 | 4,257,600 |
Dec 7, 2023 | 119.19 | 119.72 | 118.46 | 118.95 | 117.33 | 3,072,200 |
Dec 6, 2023 | 119.59 | 119.99 | 118.52 | 119.05 | 117.43 | 2,989,100 |
Dec 5, 2023 | 119.00 | 119.33 | 117.73 | 118.65 | 117.03 | 3,727,700 |
Dec 4, 2023 | 117.51 | 120.38 | 117.39 | 120.33 | 118.69 | 5,388,600 |
Dec 1, 2023 | 115.05 | 118.47 | 114.77 | 118.26 | 116.65 | 4,159,700 |
Nov 30, 2023 | 113.07 | 115.23 | 112.30 | 114.93 | 113.36 | 8,202,800 |
Nov 29, 2023 | 113.26 | 113.93 | 112.99 | 113.04 | 111.50 | 3,241,100 |
Nov 28, 2023 | 110.94 | 112.14 | 110.28 | 112.11 | 110.58 | 3,226,900 |
Nov 27, 2023 | 111.79 | 112.50 | 111.26 | 111.87 | 110.34 | 2,770,900 |
Nov 24, 2023 | 111.88 | 112.03 | 110.79 | 112.00 | 110.47 | 1,284,500 |
Nov 22, 2023 | 112.17 | 112.17 | 110.77 | 111.54 | 110.02 | 2,325,300 |
Nov 21, 2023 | 110.71 | 111.03 | 110.10 | 110.61 | 109.10 | 2,717,300 |
Nov 20, 2023 | 109.85 | 111.08 | 108.69 | 111.00 | 109.49 | 3,356,200 |
Nov 17, 2023 | 111.37 | 111.48 | 109.55 | 110.07 | 108.57 | 3,125,100 |
Nov 16, 2023 | 110.72 | 111.22 | 110.03 | 110.27 | 108.77 | 3,609,900 |
Nov 15, 2023 | 109.24 | 111.08 | 109.05 | 110.51 | 109.00 | 4,620,300 |
Nov 14, 2023 | 106.00 | 109.95 | 105.66 | 109.33 | 107.84 | 5,787,500 |
Nov 13, 2023 | 103.93 | 103.93 | 102.12 | 102.48 | 101.08 | 2,473,500 |
Nov 10, 2023 | 104.41 | 104.75 | 102.56 | 104.55 | 103.12 | 2,385,600 |
Nov 9, 2023 | 105.67 | 105.67 | 103.15 | 103.28 | 101.87 | 3,350,800 |
Nov 8, 2023 | 104.62 | 105.48 | 104.36 | 105.13 | 103.70 | 2,588,600 |
Nov 7, 2023 | 105.00 | 105.30 | 103.48 | 104.23 | 102.81 | 3,092,600 |
Nov 6, 2023 | 106.36 | 107.56 | 103.84 | 104.93 | 103.50 | 3,147,300 |
Nov 3, 2023 | 107.10 | 108.40 | 106.32 | 106.55 | 105.10 | 4,562,500 |
Nov 2, 2023 | 103.97 | 105.48 | 103.76 | 104.72 | 103.29 | 4,532,300 |
Nov 1, 2023 | 101.06 | 101.94 | 100.36 | 101.60 | 100.21 | 2,585,500 |
Oct 31, 2023 | 99.79 | 100.84 | 98.82 | 100.75 | 99.38 | 4,561,600 |
Oct 30, 2023 | 98.19 | 99.08 | 96.96 | 98.88 | 97.53 | 3,588,700 |
Oct 27, 2023 | 99.21 | 99.27 | 96.64 | 97.32 | 95.99 | 4,082,900 |
Oct 26, 2023 | 98.82 | 100.49 | 98.70 | 99.63 | 98.27 | 3,501,400 |
Oct 25, 2023 | 100.69 | 100.89 | 98.25 | 98.74 | 97.39 | 4,069,000 |
Oct 24, 2023 | 101.20 | 102.28 | 100.86 | 101.70 | 100.31 | 3,050,700 |
Oct 23, 2023 | 101.33 | 102.60 | 100.57 | 100.81 | 99.43 | 3,978,700 |
Oct 20, 2023 | 102.75 | 104.96 | 102.00 | 102.43 | 101.03 | 5,620,500 |
Oct 19, 2023 | 103.47 | 104.53 | 102.07 | 102.58 | 101.18 | 6,388,500 |
Oct 18, 2023 | 107.62 | 108.19 | 104.21 | 104.38 | 102.96 | 3,734,600 |
Oct 17, 2023 | 110.24 | 113.16 | 107.49 | 108.13 | 106.66 | 5,379,100 |
Oct 16, 2023 | 110.53 | 110.97 | 109.02 | 110.92 | 109.41 | 3,131,800 |
Oct 13, 2023 | 110.14 | 110.53 | 108.85 | 109.65 | 108.15 | 2,578,700 |
Oct 12, 2023 | 112.02 | 112.39 | 109.52 | 109.65 | 108.15 | 2,314,500 |
Oct 11, 2023 | 111.34 | 112.61 | 111.12 | 112.40 | 110.87 | 3,561,700 |
Oct 10, 2023 | 109.32 | 111.38 | 108.70 | 110.33 | 108.83 | 2,430,400 |
Oct 9, 2023 | 107.92 | 110.06 | 107.72 | 109.46 | 107.97 | 1,818,300 |
Oct 6, 2023 | 108.01 | 109.75 | 106.95 | 108.91 | 107.42 | 2,217,300 |
Oct 5, 2023 | 108.25 | 109.44 | 107.64 | 109.03 | 107.54 | 3,377,100 |
Oct 4, 2023 | 108.31 | 108.54 | 106.37 | 108.42 | 106.94 | 2,700,300 |
Oct 3, 2023 | 108.93 | 109.12 | 106.93 | 107.50 | 106.03 | 2,466,300 |
Oct 2, 2023 | 111.68 | 112.70 | 108.78 | 109.50 | 108.01 | 3,570,000 |
Sep 29, 2023 | 114.04 | 114.13 | 111.45 | 112.21 | 110.68 | 3,414,600 |
Sep 28, 2023 | 112.01 | 113.16 | 111.29 | 112.13 | 110.60 | 2,177,000 |
Sep 27, 2023 | 112.13 | 112.64 | 110.84 | 111.25 | 109.73 | 3,226,600 |
Sep 26, 2023 | 112.10 | 113.06 | 111.00 | 111.50 | 109.98 | 3,179,200 |
Sep 25, 2023 | 113.45 | 113.90 | 112.39 | 113.25 | 111.71 | 3,221,000 |
Sep 22, 2023 | 114.55 | 115.97 | 113.65 | 114.07 | 112.51 | 3,612,300 |
Sep 21, 2023 | 119.74 | 120.76 | 114.44 | 114.55 | 112.99 | 3,722,800 |
Sep 20, 2023 | 122.45 | 123.09 | 120.87 | 120.91 | 119.26 | 2,497,800 |
Sep 19, 2023 | 122.76 | 123.35 | 121.27 | 121.57 | 119.91 | 1,834,000 |
Sep 18, 2023 | 123.09 | 123.86 | 122.00 | 122.73 | 121.06 | 1,654,500 |
Sep 15, 2023 | 0.87 Dividend | |||||
Sep 15, 2023 | 122.70 | 123.30 | 121.87 | 123.18 | 121.50 | 4,814,800 |
Sep 14, 2023 | 122.67 | 124.36 | 122.17 | 124.33 | 121.78 | 3,375,500 |
Sep 13, 2023 | 121.88 | 122.24 | 120.95 | 121.24 | 118.75 | 1,864,700 |
Sep 12, 2023 | 121.78 | 122.57 | 121.22 | 121.98 | 119.47 | 2,275,300 |
Sep 11, 2023 | 122.79 | 122.79 | 121.02 | 122.16 | 119.65 | 1,992,800 |
Sep 8, 2023 | 123.59 | 123.77 | 121.87 | 122.48 | 119.96 | 1,758,000 |
Sep 7, 2023 | 121.03 | 123.52 | 120.72 | 123.31 | 120.78 | 2,531,900 |
Sep 6, 2023 | 121.96 | 122.43 | 119.61 | 121.38 | 118.89 | 2,786,400 |
Sep 5, 2023 | 124.25 | 124.50 | 121.86 | 122.05 | 119.54 | 2,854,100 |
Sep 1, 2023 | 125.40 | 125.57 | 124.05 | 124.59 | 122.03 | 1,591,000 |
Aug 31, 2023 | 125.36 | 125.91 | 123.89 | 124.20 | 121.65 | 3,277,600 |
Aug 30, 2023 | 125.49 | 125.96 | 124.70 | 125.70 | 123.12 | 1,849,300 |
Aug 29, 2023 | 123.97 | 125.35 | 122.76 | 125.10 | 122.53 | 1,833,500 |
Aug 28, 2023 | 123.63 | 124.92 | 123.51 | 124.00 | 121.45 | 2,106,400 |
Aug 25, 2023 | 122.08 | 123.40 | 121.42 | 122.66 | 120.14 | 2,559,800 |
Aug 24, 2023 | 123.25 | 125.27 | 121.66 | 121.74 | 119.24 | 1,887,000 |
Aug 23, 2023 | 121.99 | 123.38 | 121.59 | 123.07 | 120.54 | 2,167,700 |
Aug 22, 2023 | 120.87 | 121.47 | 119.76 | 121.02 | 118.53 | 1,468,700 |
Aug 21, 2023 | 120.91 | 121.47 | 119.22 | 120.14 | 117.67 | 1,743,000 |
Aug 18, 2023 | 119.23 | 121.83 | 118.82 | 121.47 | 118.97 | 1,886,800 |
Aug 17, 2023 | 122.03 | 123.09 | 120.12 | 120.20 | 117.73 | 1,736,700 |
Aug 16, 2023 | 122.73 | 122.93 | 121.51 | 121.85 | 119.35 | 1,348,700 |
Aug 15, 2023 | 122.26 | 123.18 | 121.82 | 122.69 | 120.17 | 1,458,900 |
Aug 14, 2023 | 123.44 | 124.11 | 122.86 | 123.48 | 120.94 | 1,499,400 |
Aug 11, 2023 | 121.75 | 123.89 | 121.33 | 123.51 | 120.97 | 1,715,900 |
Aug 10, 2023 | 123.12 | 124.75 | 121.46 | 122.16 | 119.65 | 1,590,600 |
Aug 9, 2023 | 123.13 | 124.03 | 122.35 | 122.60 | 120.08 | 2,190,800 |
Aug 8, 2023 | 123.41 | 123.86 | 122.10 | 123.42 | 120.88 | 1,369,500 |
Aug 7, 2023 | 122.39 | 124.61 | 122.12 | 124.43 | 121.87 | 1,518,100 |
Aug 4, 2023 | 123.45 | 125.23 | 121.64 | 122.24 | 119.73 | 2,045,100 |
Aug 3, 2023 | 122.34 | 124.01 | 120.58 | 123.81 | 121.27 | 2,718,200 |
Aug 2, 2023 | 123.46 | 124.27 | 121.96 | 123.68 | 121.14 | 2,096,800 |
Aug 1, 2023 | 124.51 | 124.70 | 123.04 | 124.18 | 121.63 | 2,279,200 |
Jul 31, 2023 | 124.07 | 125.65 | 123.40 | 124.75 | 122.19 | 2,673,600 |
Jul 28, 2023 | 126.11 | 126.85 | 123.37 | 123.65 | 121.11 | 2,318,500 |
Jul 27, 2023 | 130.00 | 130.26 | 124.87 | 124.94 | 122.37 | 2,980,000 |
Jul 26, 2023 | 127.48 | 129.45 | 127.24 | 129.28 | 126.62 | 2,778,900 |
Jul 25, 2023 | 126.64 | 128.65 | 126.64 | 127.10 | 124.49 | 2,817,700 |
Jul 24, 2023 | 125.37 | 127.43 | 125.31 | 127.01 | 124.40 | 1,952,700 |
Jul 21, 2023 | 124.08 | 127.17 | 123.85 | 125.44 | 122.86 | 3,304,800 |
Jul 20, 2023 | 124.09 | 124.43 | 122.30 | 123.76 | 121.22 | 2,709,300 |
Jul 19, 2023 | 125.42 | 126.40 | 122.60 | 122.78 | 120.26 | 3,594,100 |
Jul 18, 2023 | 129.75 | 129.75 | 120.96 | 124.00 | 121.45 | 6,397,500 |
Jul 17, 2023 | 127.82 | 128.74 | 127.11 | 127.98 | 125.35 | 2,811,600 |
Jul 14, 2023 | 126.46 | 127.87 | 125.81 | 127.75 | 125.13 | 2,655,400 |
Jul 13, 2023 | 125.34 | 127.20 | 123.99 | 126.95 | 124.34 | 2,831,500 |
Jul 12, 2023 | 125.34 | 126.93 | 124.85 | 125.24 | 122.67 | 3,743,600 |
Jul 11, 2023 | 122.22 | 123.44 | 120.28 | 123.22 | 120.69 | 2,356,900 |
Jul 10, 2023 | 121.56 | 122.41 | 120.87 | 121.81 | 119.31 | 1,989,700 |
Jul 7, 2023 | 121.84 | 122.53 | 121.03 | 121.99 | 119.48 | 2,517,800 |
Jul 6, 2023 | 121.70 | 123.14 | 119.83 | 122.99 | 120.46 | 2,740,800 |
Jul 5, 2023 | 123.25 | 125.94 | 122.10 | 123.99 | 121.44 | 4,228,600 |
Jul 3, 2023 | 121.63 | 124.71 | 121.55 | 123.85 | 121.31 | 1,481,700 |
Jun 30, 2023 | 122.55 | 122.88 | 119.91 | 122.63 | 120.11 | 6,598,700 |
Jun 29, 2023 | 120.24 | 121.83 | 119.77 | 121.50 | 119.00 | 2,925,100 |
Jun 28, 2023 | 120.69 | 121.06 | 118.98 | 120.60 | 118.12 | 3,295,000 |
Jun 27, 2023 | 119.73 | 121.60 | 119.05 | 120.87 | 118.39 | 3,670,000 |
Jun 26, 2023 | 116.69 | 119.14 | 116.68 | 119.01 | 116.57 | 2,828,900 |
Jun 23, 2023 | 118.44 | 120.30 | 116.77 | 116.90 | 114.50 | 4,297,200 |
Jun 22, 2023 | 120.87 | 121.18 | 117.66 | 118.66 | 116.22 | 2,707,700 |
Jun 21, 2023 | 120.44 | 121.15 | 119.67 | 120.69 | 118.21 | 2,697,000 |
Jun 20, 2023 | 121.83 | 121.98 | 119.45 | 120.84 | 118.36 | 3,971,900 |
Jun 16, 2023 | 122.90 | 124.42 | 122.41 | 122.63 | 120.11 | 5,836,900 |
Jun 15, 2023 | 0.87 Dividend | |||||
Jun 15, 2023 | 120.48 | 122.07 | 119.67 | 121.72 | 119.22 | 2,686,600 |
Jun 14, 2023 | 121.68 | 123.61 | 121.16 | 122.27 | 118.91 | 2,895,300 |
Jun 13, 2023 | 119.57 | 121.44 | 119.00 | 121.35 | 118.01 | 2,751,600 |
Jun 12, 2023 | 121.00 | 121.26 | 118.43 | 119.62 | 116.33 | 4,551,200 |
Jun 9, 2023 | 125.10 | 125.27 | 121.08 | 121.31 | 117.97 | 3,312,600 |
Jun 8, 2023 | 127.68 | 127.68 | 124.61 | 124.91 | 121.47 | 2,749,500 |
Jun 7, 2023 | 126.43 | 128.52 | 125.55 | 128.06 | 124.54 | 2,952,000 |
Jun 6, 2023 | 125.44 | 127.14 | 124.55 | 125.83 | 122.37 | 2,255,700 |
Jun 5, 2023 | 125.12 | 125.56 | 123.52 | 124.63 | 121.20 | 1,977,500 |
Jun 2, 2023 | 124.00 | 125.31 | 122.93 | 124.92 | 121.48 | 3,084,500 |
Jun 1, 2023 | 123.49 | 124.17 | 121.65 | 122.64 | 119.27 | 3,082,900 |
May 31, 2023 | 124.31 | 126.18 | 123.43 | 124.55 | 121.12 | 14,817,700 |
May 30, 2023 | 125.69 | 126.43 | 124.09 | 124.31 | 120.89 | 2,723,100 |
May 26, 2023 | 122.49 | 125.33 | 122.07 | 124.95 | 121.51 | 2,378,200 |
May 25, 2023 | 122.00 | 123.36 | 120.91 | 121.98 | 118.62 | 2,709,800 |
May 24, 2023 | 123.49 | 123.49 | 120.33 | 121.02 | 117.69 | 2,359,800 |
May 23, 2023 | 123.66 | 125.01 | 122.70 | 123.54 | 120.14 | 4,400,700 |
May 22, 2023 | 123.45 | 125.69 | 122.49 | 124.23 | 120.81 | 2,130,800 |
May 19, 2023 | 123.27 | 124.38 | 122.24 | 123.06 | 119.67 | 2,135,500 |
May 18, 2023 | 121.86 | 123.52 | 121.08 | 122.06 | 118.70 | 2,129,100 |
May 17, 2023 | 122.06 | 122.84 | 121.00 | 122.70 | 119.32 | 2,684,100 |
May 16, 2023 | 125.07 | 125.07 | 121.03 | 121.25 | 117.91 | 3,417,400 |
May 15, 2023 | 125.45 | 125.98 | 124.48 | 125.28 | 121.83 | 1,510,500 |
May 12, 2023 | 125.85 | 126.22 | 124.23 | 125.17 | 121.73 | 1,427,500 |
May 11, 2023 | 127.03 | 127.11 | 124.82 | 125.74 | 122.28 | 2,373,600 |
May 10, 2023 | 127.37 | 129.04 | 126.31 | 128.08 | 124.56 | 2,377,100 |
May 9, 2023 | 126.93 | 127.08 | 125.00 | 125.92 | 122.46 | 2,745,000 |
May 8, 2023 | 126.76 | 127.84 | 126.37 | 127.37 | 123.87 | 2,002,100 |
May 5, 2023 | 126.06 | 127.45 | 125.84 | 127.25 | 123.75 | 1,994,000 |
May 4, 2023 | 124.13 | 125.05 | 122.43 | 124.88 | 121.44 | 2,740,400 |
May 3, 2023 | 123.44 | 126.23 | 122.30 | 124.16 | 120.74 | 3,323,200 |
May 2, 2023 | 122.51 | 123.45 | 121.26 | 122.48 | 119.11 | 2,426,200 |
May 1, 2023 | 125.01 | 125.45 | 122.11 | 122.40 | 119.03 | 1,787,500 |
Apr 28, 2023 | 122.70 | 125.72 | 122.36 | 125.25 | 121.80 | 3,621,000 |
Apr 27, 2023 | 120.20 | 122.89 | 119.38 | 122.18 | 118.82 | 3,347,100 |
Apr 26, 2023 | 120.61 | 121.26 | 118.38 | 119.07 | 115.79 | 2,321,200 |
Apr 25, 2023 | 122.62 | 123.16 | 120.38 | 120.64 | 117.32 | 3,146,700 |
Apr 24, 2023 | 124.03 | 124.39 | 121.79 | 123.19 | 119.80 | 2,281,900 |
Related Tickers
PSA Public Storage
262.22
+0.30%
REXR Rexford Industrial Realty, Inc.
43.73
+1.67%
STAG STAG Industrial, Inc.
35.41
+0.20%
IIPR Innovative Industrial Properties, Inc.
98.63
+2.21%
EXR Extra Space Storage Inc.
133.28
+0.41%
COLD Americold Realty Trust, Inc.
22.79
-0.04%
FR First Industrial Realty Trust, Inc.
46.47
+1.46%
EGP EastGroup Properties, Inc.
165.75
+1.48%
TRNO Terreno Realty Corporation
56.51
+2.61%
CUBE CubeSmart
41.80
-0.85%