Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 105.01 | 0.95 | 0.91% | 105.18 | 105.57 | 104.16 | 2,867,307 |
| Apr 26 2024 | 104.06 | 0.71 | 0.69% | 103.43 | 104.63 | 102.76 | 4,037,691 |
| Apr 25 2024 | 103.35 | 0.17 | 0.16% | 102.01 | 104.0727 | 101.64 | 3,798,801 |
| Apr 24 2024 | 103.18 | -1.65 | -1.57% | 104.00 | 104.59 | 102.40 | 4,819,533 |
| Apr 23 2024 | 104.83 | 0.75 | 0.72% | 104.54 | 105.61 | 104.0692 | 4,233,825 |
| Apr 22 2024 | 104.08 | 0.59 | 0.57% | 104.22 | 104.565 | 102.545 | 3,673,032 |
| Apr 19 2024 | 103.49 | -1.20 | -1.15% | 104.64 | 104.87 | 102.52 | 6,931,140 |
| Apr 18 2024 | 104.69 | -1.80 | -1.69% | 105.96 | 106.285 | 103.60 | 6,310,208 |
| Apr 17 2024 | 106.49 | -8.25 | -7.19% | 108.70 | 111.50 | 105.56 | 11,033,831 |
| Apr 16 2024 | 114.74 | -1.05 | -0.91% | 115.63 | 115.92 | 113.97 | 5,665,970 |
| Apr 15 2024 | 115.79 | -3.21 | -2.70% | 119.92 | 119.98 | 115.19 | 3,993,799 |
| Apr 12 2024 | 119.00 | -1.25 | -1.04% | 119.99 | 120.47 | 118.50 | 3,735,259 |
| Apr 11 2024 | 120.25 | -0.37 | -0.31% | 121.22 | 122.31 | 118.89 | 4,098,164 |
| Apr 10 2024 | 120.62 | -5.64 | -4.47% | 122.24 | 122.24 | 119.12 | 4,753,023 |
| Apr 09 2024 | 126.26 | 0.09 | 0.07% | 126.37 | 126.80 | 125.59 | 2,965,843 |
| Apr 08 2024 | 126.17 | 1.43 | 1.15% | 125.22 | 126.29 | 124.74 | 2,821,582 |
| Apr 05 2024 | 124.74 | 0.05 | 0.04% | 124.03 | 124.92 | 123.25 | 5,099,627 |
| Apr 04 2024 | 124.69 | -1.40 | -1.11% | 128.24 | 128.708 | 124.3244 | 4,335,751 |
| Apr 03 2024 | 126.09 | 0.51 | 0.41% | 125.07 | 126.66 | 124.62 | 3,585,009 |
| Apr 02 2024 | 125.58 | -2.34 | -1.83% | 126.88 | 127.15 | 124.84 | 3,187,438 |
| Apr 01 2024 | 127.92 | -2.30 | -1.77% | 130.22 | 130.77 | 127.445 | 1,762,975 |
| Mar 28 2024 | 130.22 | 1.36 | 1.06% | 129.41 | 130.54 | 129.10 | 3,676,084 |
| Mar 27 2024 | 128.86 | 3.72 | 2.97% | 126.92 | 129.09 | 126.84 | 3,201,240 |
| Mar 26 2024 | 125.14 | -1.99 | -1.57% | 126.52 | 127.065 | 125.07 | 3,567,259 |
| Mar 25 2024 | 127.13 | -1.49 | -1.16% | 128.90 | 128.99 | 127.11 | 2,472,193 |
| Mar 22 2024 | 128.62 | -1.27 | -0.98% | 130.20 | 130.20 | 128.01 | 2,738,534 |
| Mar 21 2024 | 129.89 | 1.19 | 0.92% | 128.97 | 130.425 | 128.31 | 3,020,093 |
| Mar 20 2024 | 128.70 | 0.85 | 0.66% | 127.20 | 129.29 | 126.68 | 2,565,742 |
| Mar 19 2024 | 127.85 | -0.29 | -0.23% | 128.08 | 128.85 | 126.96 | 2,641,569 |
| Mar 18 2024 | 128.14 | -0.88 | -0.68% | 128.66 | 129.81 | 127.88 | 2,242,867 |
| Mar 15 2024 | 129.02 | -1.73 | -1.32% | 127.81 | 130.29 | 127.38 | 6,698,773 |
| Mar 14 2024 | 130.75 | -2.58 | -1.94% | 132.89 | 133.175 | 129.50 | 3,076,028 |
| Mar 13 2024 | 133.33 | -1.24 | -0.92% | 134.71 | 135.27 | 132.70 | 3,061,370 |
| Mar 12 2024 | 134.57 | 0.45 | 0.34% | 133.60 | 135.00 | 132.79 | 1,729,119 |
| Mar 11 2024 | 134.12 | -0.95 | -0.70% | 134.76 | 135.76 | 133.15 | 2,068,932 |
| Mar 08 2024 | 135.07 | 2.33 | 1.76% | 133.74 | 135.425 | 133.43 | 2,942,164 |
| Mar 07 2024 | 132.74 | -0.34 | -0.26% | 134.04 | 134.56 | 131.97 | 2,080,365 |
| Mar 06 2024 | 133.08 | 0.64 | 0.48% | 133.12 | 133.86 | 132.42 | 2,245,497 |
| Mar 05 2024 | 132.44 | -1.17 | -0.88% | 133.51 | 133.72 | 131.78 | 2,328,865 |
| Mar 04 2024 | 133.61 | -0.99 | -0.74% | 134.25 | 134.60 | 130.96 | 3,316,253 |
| Mar 01 2024 | 134.60 | 1.33 | 1.00% | 133.04 | 134.73 | 130.23 | 2,786,494 |
| Feb 29 2024 | 133.27 | -0.72 | -0.54% | 135.08 | 135.70 | 133.00 | 5,129,254 |
| Feb 28 2024 | 133.99 | 1.50 | 1.13% | 132.02 | 135.11 | 131.93 | 2,478,786 |
| Feb 27 2024 | 132.49 | -0.07 | -0.05% | 133.25 | 134.4599 | 131.745 | 2,977,345 |
| Feb 26 2024 | 132.56 | -0.65 | -0.49% | 132.82 | 133.2198 | 131.53 | 2,000,456 |
| Feb 23 2024 | 133.21 | -0.23 | -0.17% | 133.48 | 134.20 | 133.05 | 2,131,835 |
| Feb 22 2024 | 133.44 | 0.02 | 0.01% | 133.51 | 134.835 | 132.98 | 2,946,938 |
| Feb 21 2024 | 133.42 | 0.07 | 0.05% | 133.24 | 134.49 | 133.03 | 2,436,380 |
| Feb 20 2024 | 133.35 | -0.04 | -0.03% | 132.84 | 133.94 | 131.57 | 2,995,283 |
| Feb 16 2024 | 133.39 | 0.29 | 0.22% | 131.94 | 134.175 | 131.325 | 3,421,197 |
| Feb 15 2024 | 133.10 | 2.60 | 1.99% | 131.70 | 133.19 | 131.70 | 3,409,212 |
| Feb 14 2024 | 130.50 | -0.38 | -0.29% | 130.94 | 131.82 | 129.23 | 4,290,403 |
| Feb 13 2024 | 130.88 | -1.17 | -0.89% | 128.75 | 130.99 | 127.235 | 4,758,503 |
| Feb 12 2024 | 132.05 | -0.43 | -0.32% | 133.01 | 134.23 | 131.80 | 2,523,833 |
| Feb 09 2024 | 132.48 | 0.82 | 0.62% | 131.38 | 132.77 | 130.445 | 2,856,300 |
| Feb 08 2024 | 131.66 | 2.57 | 1.99% | 129.03 | 132.37 | 128.7892 | 3,260,735 |
| Feb 07 2024 | 129.09 | -1.41 | -1.08% | 130.31 | 131.045 | 128.75 | 3,907,490 |
| Feb 06 2024 | 130.50 | 3.59 | 2.83% | 127.53 | 130.75 | 126.925 | 3,764,286 |
| Feb 05 2024 | 126.91 | -2.34 | -1.81% | 127.47 | 128.08 | 126.08 | 3,591,752 |
| Feb 02 2024 | 129.25 | -1.19 | -0.91% | 128.21 | 130.27 | 126.50 | 4,194,976 |
| Feb 01 2024 | 130.44 | 3.75 | 2.96% | 126.61 | 130.46 | 126.20 | 3,984,030 |
| Jan 31 2024 | 126.69 | 0.16 | 0.13% | 127.70 | 129.09 | 125.93 | 4,811,301 |
