Prologis, Inc. (PLD)     Sec: Financial Ind: REIT - Industrial
Peak: -0.01%   12m: 41.81%   6m: 17.41%   ytd: 49.91%   div: 2.4%   beta: 0.684   alpha: 0.158   s: 2.367 (96.94)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1485.9786.2686.4785.6001,387,6870.6840.1582.367
2019-10-1186.3185.8486.4985.51001,315,9920.6840.1562.434
2019-10-1085.2185.8186.0985001,363,1160.6860.162.427
2019-10-0985.7685.4986.1185.0800962,4880.6870.1572.393
2019-10-0885.5785.1486.2284.32001,674,2020.6870.1552.35
2019-10-0785.6485.7686.4485.300971,5420.6870.1482.428
2019-10-0485.7186.1986.3385.5001,425,3020.6890.1382.412
2019-10-0384.2185.5185.6584002,102,3010.6910.1322.4
2019-10-0283.9384.2584.583.23001,634,7310.6880.1252.367
2019-10-0185.2584.2585.6783.73001,757,1120.6940.1172.368
2019-09-3085.7785.2286.285.2001,899,0300.6940.1212.39
2019-09-2786.5185.7886.7184.96002,017,3750.6930.122.375
2019-09-2685.6486.2786.3385.11001,624,8200.6920.1222.402
2019-09-2584.4985.1185.3384.17001,627,9840.6920.1192.41
2019-09-2484.8684.2285.2683.78002,185,8110.6940.1222.342
2019-09-238484.6285.2184002,106,9070.6960.1272.361
2019-09-2085.6184.3585.7884.34002,740,8640.6960.1242.338
2019-09-1985.2685.0285.584.520.5301,780,6160.6960.1342.328
2019-09-1885.885.0586.484.5001,872,0000.6950.1362.355
2019-09-1785.2285.986.0684.9002,230,2000.6940.1392.351
2019-09-1683.7784.6984.9883.55002,156,9000.6940.1372.324
2019-09-1383.5483.6784.6183.4001,737,6000.6990.1242.304
2019-09-1282.6583.5283.682.39001,701,5000.7020.1272.285
2019-09-1182.8281.9882.9981.35002,148,3000.7160.1062.145
2019-09-1083.6382.7583.8181.6003,160,5000.7190.1082.155
2019-09-0984.3884.1184.683.62001,500,7000.7190.1182.154
2019-09-0683.9684.2684.6683.68002,075,9000.7190.1192.155
2019-09-0584.7684.0785.1183.71002,383,0000.720.1242.163
2019-09-0484.7684.8485.2384.45002,226,6000.7250.132.233
2019-09-0382.6484.0584.3682.49002,044,3000.7240.132.201
2019-08-3083.6983.183.782.66001,861,1000.7270.1232.161
2019-08-2982.9683.283.5982.66001,499,4000.7270.1272.163
2019-08-2881.6682.3382.5181.28001,550,7000.7280.1212.15
2019-08-2782.6581.582.981.35002,080,4000.7270.122.124
2019-08-2682.1982.1282.4981.25001,642,2000.7280.1192.142
2019-08-2383.781.3883.780.97002,183,1000.7270.1192.117
2019-08-2282.983.4783.6882.33001,359,9000.7240.1252.181
2019-08-2182.582.7883.4281.94001,501,5000.7240.1212.146
2019-08-2083.4281.9483.5781.88001,675,2000.7230.1182.105
2019-08-1982.3683.3483.5682.12001,730,7000.7210.122.159
2019-08-1681.3681.8882.0980.48004,364,4000.7190.1152.112
2019-08-1579.6580.7180.8378.9002,248,3000.7180.1122.107
2019-08-1480.779.7681.1479.66002,271,0000.7170.112.074
2019-08-1381.4881.3181.9880.61001,820,7000.7170.1062.124
2019-08-1281.0981.1881.6580.72001,433,3000.720.1112.161
2019-08-0981.2481.3281.8379.85002,788,1000.7220.1122.163
2019-08-0880.1581.6681.8279.5002,163,7000.7220.1092.185
2019-08-0778.998080.5977.89002,040,6000.7180.1052.154
2019-08-0678.3579.4579.9178.1002,886,7000.7180.1022.131
2019-08-0579.578.1579.577.02002,706,5000.7160.0972.073
2019-08-0280.3580.0180.4579.68001,773,8000.7150.0972.102
2019-08-0180.0280.2881.3479.53002,340,0000.7150.0982.121
2019-07-3181.2980.1181.9979.53003,302,1000.7170.12.1
2019-07-3082.0181.582.6180.95001,395,5000.7160.1122.107
2019-07-2981.8782.1282.7981.62001,845,1000.7160.112.107
2019-07-268181.681.6980.69001,653,2000.7160.1082.066
2019-07-2581.6780.9581.7480.54001,926,0000.7150.1112.08
2019-07-2481.9681.7582.1381.29002,103,8000.7150.1182.093
2019-07-2380.9982.0882.1480.6002,141,3000.7150.1242.096
2019-07-2280.4180.6880.8979.86001,644,8000.7130.1172.054
2019-07-1982.1580.2482.3780.16002,043,9000.7130.1162.069
2019-07-1881.2481.9282.3280.96001,885,0000.7110.1252.116
2019-07-1781.2881.181.680.19002,011,4000.710.1252.108
2019-07-1679.7580.9681.7778.68003,720,2000.7110.1242.088
2019-07-1579.9779.4480.5279.41002,949,1000.7130.1192.055
2019-07-1280.4679.5380.7179.07003,177,7000.7120.1192.051
2019-07-1182.4980.5282.6180.05002,610,2000.7140.1272.106
2019-07-1082.9382.5183.4782.01002,343,6000.7170.142.179
2019-07-0981.7982.1182.3181.38001,929,0000.7170.1352.18
2019-07-0881.6981.881.8481.23001,847,4000.7160.1312.168
2019-07-0581.6981.9282.4880.16001,565,6000.7130.1392.175
2019-07-0381.3282.0982.0981.21001,193,3000.7130.1362.199
2019-07-0279.7981.0881.1779.51002,428,5000.7080.132.15
2019-07-0180.4179.4380.4878.35001,812,5000.7110.1272.098
2019-06-2878.9779.679.978.93003,272,2000.7160.1332.109
2019-06-2778.1978.877978.19001,621,4000.7210.1252.08
2019-06-2679.477.6679.6877.27002,786,8000.730.1122.044
2019-06-2580.479.2981.1379.17002,059,4000.7270.1182.072
2019-06-2481.1780.181.2479.77002,220,5000.7260.122.114
2019-06-2181.6280.8381.6280.83005,017,9000.7260.1232.153
2019-06-2081.781.9782.3181.47002,844,4000.7250.1272.19
2019-06-1979.7581.0381.3879.54001,584,7000.7250.1222.134
2019-06-1880.9379.9881.5379.62002,069,1000.7240.1212.122
2019-06-1779.8980.4280.579.77001,596,0000.7260.132.163
2019-06-1479.5379.4680.1179.36001,910,1000.7270.1212.141
2019-06-1378.4179.4379.578.37003,254,0000.7260.1232.143
2019-06-1277.9478.3278.6477.870.5301,930,7000.7230.1222.103
2019-06-1177.7577.8277.8676.87001,666,3000.7230.1272.071
2019-06-1077.3477.477.6176.8001,096,1000.7230.1262.061
2019-06-0777.4877.1877.8777.1001,556,1000.7240.1322.036
2019-06-0676.6877.1377.3476.32001,538,6000.7240.1322.006
2019-06-0574.476.4776.5674.28001,939,0000.7230.1351.962
2019-06-0474.5374.0374.5373.17002,470,9000.7190.1251.949
2019-06-0373.4574.1374.2972.72003,404,6000.7270.1331.976
2019-05-3171.8672.7273.4271.57002,831,3000.7280.1241.892
2019-05-3072.4872.3872.9172.03002,030,9000.7330.1211.879
2019-05-2973.2472.2173.571.85002,309,7000.7330.1211.884
2019-05-2874.7873.4174.8673.41003,494,2000.730.1221.95
2019-05-2475.7274.4476.1474.39003,072,9000.730.1281.961
2019-05-2375.2675.4576.3374.91001,635,7000.730.1322.029
2019-05-2275.8775.5676.0275.26001,111,7000.7320.132.071
2019-05-2175.0475.8476.1475.04001,891,2000.7320.1292.076
2019-05-2075.6274.6275.6274.32001,370,1000.7310.1192.016
2019-05-1775.1675.6275.8875.01002,310,8000.7310.1212.034
2019-05-1675.3275.8876.0775.05001,705,1000.7320.1232.023
2019-05-1574.5275.0375.5874.04001,342,2000.730.1232.024
2019-05-1474.0774.3374.6173.99001,692,9000.7290.1251.98
2019-05-1373.7574.0974.2673.56001,981,6000.7320.1221.966
2019-05-1073.6474.5974.8873.35001,960,0000.7380.1181.982
2019-05-0973.3273.6873.7672.58001,775,3000.7370.121.963
2019-05-0873.3773.4374.3273.24001,801,4000.7380.1211.942
2019-05-0774.6873.3675.0572.68003,169,2000.7380.1221.951
2019-05-0675.2175.2675.5174.87001,292,2000.7320.1322.064
2019-05-0375.6575.7875.9875.27001,767,0000.7320.1332.047
2019-05-0276.5175.3576.9975.24002,561,3000.7330.1362.06
2019-05-0175.6876.677.5575.64003,585,9000.7330.1422.098
2019-04-3074.5975.6875.8374.05002,396,7000.7360.1342.088
2019-04-2974.9274.4175.3774.3002,180,1000.7360.1292.024
2019-04-2674.6275.1275.1574.4002,286,3000.7360.1322.049
2019-04-2573.8474.4974.6973.55001,981,3000.7340.1392.042
2019-04-2473.3874.3474.3873.17002,197,9000.7340.1442.003
2019-04-2372.373.2473.4772.29002,448,8000.7370.1311.983
2019-04-2272.4571.9972.5971.07002,587,3000.7350.121.915
2019-04-1871.3972.6272.7471.31002,287,3000.7360.1291.929
2019-04-1772.2471.3372.2470.8002,842,9000.7350.1231.886
2019-04-1672.7871.8372.9971.27003,371,2000.7350.1291.933
2019-04-1573.5672.7873.6372.54002,403,6000.7350.1331.984
2019-04-1272.5673.4773.4872.06002,291,2000.7360.1392.055
2019-04-1172.872.6172.9872.07002,075,3000.7330.1342.027
2019-04-1071.8172.6172.6371.49002,116,4000.7330.1331.999
2019-04-0971.8571.4571.9971.31001,654,8000.7330.1311.895
2019-04-0872.1671.9572.2571.53001,661,1000.7330.1321.926
2019-04-0571.7572.1272.1871.54001,182,6000.7310.131.938
2019-04-0472.2171.9172.2171.38001,157,4000.7310.1311.934
2019-04-0372.2172.2172.4871.29002,467,3000.7310.1321.957
2019-04-0271.5172.272.3271.02002,366,1000.7320.1341.963
2019-04-0171.0871.2871.4470.34002,226,5000.7310.1341.923
2019-03-2971.4571.0271.5370.78002,679,7000.7320.1331.917
2019-03-2870.7571.1971.2470.33001,900,2000.7350.1421.944
2019-03-2771.2270.6771.4470.17002,038,3000.7350.1451.954
2019-03-2670.4471.2371.2670.41001,936,0000.7340.1491.992
2019-03-2570.2770.0470.4969.69001,549,6000.7340.1421.906
2019-03-2271.1470.1571.5370.13002,176,4000.7340.1421.936
2019-03-2169.871.1371.1969.74002,138,5000.7330.1411.942
2019-03-2069.5870.0170.5969.33002,510,7000.7310.1351.922
2019-03-1969.9669.5270.1269.25001,864,0000.7330.1351.919
2019-03-1870.8569.9470.9469.56001,739,1000.7330.141.879
2019-03-1570.6570.7270.9270.46003,686,4000.7340.1451.934
2019-03-1471.0170.8671.170.310.5302,226,5000.7350.1471.962
2019-03-1370.6270.9271.3670.55002,712,9000.740.1531.954
2019-03-1269.770.1870.369.55002,646,7000.7390.1471.906
2019-03-1168.8269.5669.7168.54002,102,1000.7390.1471.894
2019-03-0867.7168.5368.667.57002,924,9000.7380.1451.861
2019-03-0768.8568.1269.1567.94002,895,4000.7380.1431.829
2019-03-0668.9768.7669.1668.57002,303,9000.7380.1481.824
2019-03-0568.9368.9369.3768.75001,981,2000.7390.1521.8
2019-03-0468.8668.9369.0768.2002,489,2000.7390.1531.787
2019-03-0168.6568.486967.76003,763,7000.7540.1591.839
2019-02-2868.668.6569.4868.16004,170,5000.7550.1631.828
2019-02-2769.1968.7569.2668.15002,303,1000.7560.1581.852
2019-02-2669.9469.6170.0169.38001,457,2000.7590.171.879
2019-02-2570.469.8370.4769.69001,976,3000.7590.1721.896
2019-02-2269.7470.1870.4369.46001,582,5000.7550.1811.926
2019-02-2168.6469.669.768.48002,049,7000.7540.181.909
2019-02-2069.8568.9169.9468.72002,680,2000.7550.171.897
2019-02-1969.6669.9570.0769.46001,687,5000.7550.1811.916
2019-02-1569.6569.7669.7769.2002,210,1000.7530.1791.904
2019-02-1469.3169.4369.7868.72002,432,8000.760.1881.9
2019-02-136969.469.5868.88002,343,7000.7590.1871.888
2019-02-1269.7169.1869.8168.83003,207,4000.7690.1681.888
2019-02-1169.4369.6169.8669.21002,340,4000.7740.1731.913
2019-02-0868.6369.4169.4668.5002,506,3000.7740.1691.925
2019-02-0767.8869.0169.2167.78003,189,1000.7830.1531.939
2019-02-0668.468.0868.5267.67002,297,6000.7850.1461.926
2019-02-0568.1168.5368.5867.52002,558,8000.7850.1481.979
2019-02-0467.868.2568.2567.35003,715,7000.7850.1491.996
2019-02-0168.0468.0168.0666.8003,646,1000.7820.1542.03
2019-01-3166.8667.7768.0566.23004,867,6000.7820.1521.977
2019-01-3066.1667.0267.1765.83003,085,0000.7790.151.942
2019-01-2965.3966.1866.365.17002,977,6000.7770.1422.043
2019-01-2864.4565.3765.5364.07002,246,4000.7780.1351.991
2019-01-2563.7364.6864.7363.62002,598,0000.7890.142.017
2019-01-2463.6563.4363.8563.04001,846,2000.7860.1361.943
2019-01-2363.5863.7663.8863.16002,507,6000.7890.1411.906
2019-01-2263.6963.4865.3662.01003,443,4000.7890.1421.868
2019-01-1863.0563.463.6362.7002,389,9000.80.1221.896
2019-01-1762.0362.7662.7962.03002,432,4000.8010.1241.894
2019-01-1661.8362.2662.4661.41002,070,9000.8020.1211.848
2019-01-1561.2361.9462.261.18002,148,9000.7910.1071.817
2019-01-1460.6461.161.3160.48002,867,4000.7830.1111.8
2019-01-1160.8361.1161.1960.45002,154,5000.7810.1041.836
2019-01-1059.961.1361.2259.59002,524,0000.7810.1041.772
2019-01-0959.6160.0860.1359.12002,609,0000.780.0981.754
2019-01-0858.0259.6859.858.02003,482,7000.7840.0931.699
2019-01-0756.8957.7658.2656.86002,952,8000.7780.0851.604
2019-01-0455.8156.8357.1555.55004,063,5000.7770.0881.584
2019-01-0355.7955.4356.6955.27003,606,7000.7820.0831.527
2019-01-0256.8755.8856.9855.5002,476,1000.7880.0781.575
2018-12-3157.4357.5457.5856.41002,311,4000.7890.0891.655
2018-12-2857.3557.3157.8256.69003,606,7000.7910.0931.627
2018-12-2756.3256.8356.8354.8003,251,7000.790.0941.604
2018-12-2655.256.856.854.1002,593,3000.7910.0971.607
2018-12-2457.4954.8257.6554.82002,049,5000.7940.0961.521
2018-12-2158.857.6959.857.61007,768,3000.7770.1081.664
2018-12-2060.0259.1660.2158.43003,198,3000.7730.1121.747
2018-12-1961.3860.0261.559.78002,921,9000.7690.1161.796
2018-12-1861.4261.3762.0160.81002,957,3000.7650.1221.827
2018-12-1763.2260.2863.2760.070.4803,696,4000.7670.1181.84
2018-12-1463.0463.0463.562.46002,179,8000.7540.131.983
2018-12-1362.9463.3464.162.9002,786,1000.7570.1242.007
2018-12-1265.1562.8765.362.85002,522,3000.7530.1251.963
2018-12-1164.664.6565.4664.38003,210,7000.7560.1362.05
2018-12-1064.9564.1464.9563.07002,850,6000.7560.1311.928
2018-12-0766.1965.0166.5864.88002,702,1000.7570.1371.955
2018-12-0664.4766.6166.9262.87004,211,2000.7530.1422.032
2018-12-0466.865.0367.0664.91002,787,7000.760.1382.003
2018-12-0365.5966.7766.7865.45003,210,1000.7620.1352.068
2018-11-3065.5365.566.0364.89003,558,7000.7650.122.001
2018-11-2965.5565.3465.6464.88001,589,2000.7680.1271.969
2018-11-2864.7465.5165.5764.54001,723,8000.770.1211.978
2018-11-2764.5764.8465.0664.07002,098,3000.7740.1261.907
2018-11-2665.4964.5465.7464.52001,884,9000.7740.1241.926
2018-11-2364.9365.1365.5564.3600660,3000.7810.1321.93
2018-11-2164.8365.0965.764.64001,882,2000.7820.1311.915
2018-11-2065.7964.8866.1464.88002,359,6000.7830.1371.938
2018-11-1965.5665.8566.1864.86002,916,0000.7820.1381.941
2018-11-1664.8765.4765.6964.65002,358,0000.790.1321.903
2018-11-1565.3464.8965.3464.4002,231,3000.790.1281.859
2018-11-1465.9765.7166.1265.24001,554,6000.7970.1391.908
2018-11-1365.9765.766.0364.9002,472,5000.7970.1391.924
2018-11-1265.6265.9166.2765.62002,462,1000.7950.1421.949
2018-11-0965.2965.7265.7764.73002,671,4000.8030.1371.908
2018-11-086565.2865.364.62001,542,5000.8060.1331.894
2018-11-0764.5165.2465.2664.04001,753,5000.810.1251.871
2018-11-0663.4564.1164.1663.07002,056,9000.810.1121.774
2018-11-0562.6263.2963.7462.58002,243,1000.8090.1091.736
2018-11-0263.1962.5963.1961.81002,396,2000.8090.1071.636
2018-11-0162.8462.9963.2462.4002,981,0000.8080.1031.675
2018-10-3163.7962.7164.7462.64003,803,5000.8120.1091.706
2018-10-3063.7463.8264.2863.32002,414,4000.8190.1161.749
2018-10-2963.2263.5163.9663.04002,370,7000.8220.1171.706
2018-10-2663.8662.6764.0262.17003,131,1000.8230.1081.658
2018-10-2563.4164.0964.4262.68003,851,2000.820.1121.697
2018-10-2462.2163.4864.0162.12004,449,4000.8220.1161.705
2018-10-2361.2162.2962.4260.97004,310,8000.8510.0911.671
2018-10-2261.961.5362.2161.36002,525,1000.8520.0831.598
2018-10-1961.3461.8562.261.34002,393,8000.8510.0861.666
2018-10-1861.0961.3461.9960.93002,743,3000.850.0881.649
2018-10-1761.8161.1462.0760.75003,681,4000.8560.0871.623
2018-10-1661.0862.1162.4560.23002,847,2000.8550.0931.671
2018-10-1560.7861.3462.0160.7003,366,7000.8580.0951.705
2018-10-1261.6360.8361.960.27003,532,1000.8610.0881.684
2018-10-1163.8461.1263.8460.85004,632,5000.8680.091.688
2018-10-1065.0663.7765.4163.74003,068,5000.8560.1061.846
2018-10-0964.4965.2365.3364.08003,117,2000.8610.1051.999
2018-10-0863.5664.3964.6963.48002,513,8000.8620.1011.954
2018-10-0563.6863.4664.1963.34001,929,4000.8620.0951.895
2018-10-0464.0863.7464.263.17002,384,6000.8620.0961.881
2018-10-0364.864.2265.2364.03002,607,6000.8620.0971.894
2018-10-0265.2364.665.3164.6002,625,9000.8630.1011.871
2018-10-0165.8465.466.1365.3002,261,1000.8630.1091.942
2018-09-2864.6465.9465.9564.64003,617,2000.8580.112.015
2018-09-2764.3564.6464.8564.2002,526,1000.8580.1091.907
2018-09-2664.4564.1864.7964.09002,317,7000.8550.1091.872
2018-09-2564.7364.5665.0764.29002,821,1000.8540.1181.928
2018-09-2465.6564.5165.6964.03003,019,2000.8550.1131.936
2018-09-2165.665.646665.1004,507,8000.8530.1241.964
2018-09-2064.3965.5265.5564.11002,368,0000.8540.1211.963
2018-09-1964.964.1565.0163.86001,883,9000.8530.1191.843
2018-09-1865.5764.965.7164.66003,184,8000.8480.131.857
2018-09-1765.4365.6765.7965.09002,714,4000.8490.1422.012
2018-09-1465.2665.3965.464.530.4803,185,8000.8510.142.018
2018-09-1364.6865.2765.3464.44002,313,6000.8520.1412.04
2018-09-1264.2964.1564.5863.88002,452,0000.850.1371.984
2018-09-1163.8864.1164.3363.78002,324,6000.8510.141.975
2018-09-1064.1364.2664.4863.94002,592,4000.8510.1441.993
2018-09-0764.5263.7464.5263.64002,534,7000.8540.1361.947
2018-09-0665.164.8865.2664.77002,521,2000.850.1422.079
2018-09-0563.4464.9465.1363.44004,423,6000.8560.1332.152
2018-09-0464.8163.966563.77001,926,7000.8580.1292.115
2018-08-3164.5864.8865.1864.57003,306,8000.8560.1342.18
2018-08-3064.9964.5965.0864.44002,106,7000.8580.132.172
2018-08-2965.1764.9165.6164.8002,320,8000.8610.1242.162
2018-08-2863.8265.0365.0563.56003,429,9000.8620.1282.158
2018-08-276463.76463.07002,938,1000.8670.1242.085
2018-08-2462.363.8363.8462.3004,020,6000.8650.1272.085
2018-08-2363.0662.3263.1162.16005,477,6000.8720.1042
2018-08-2262.8262.9363.2162.47005,330,8000.8960.0912.081
2018-08-2165.2663.565.2762.850027,503,6000.8920.0972.106
2018-08-2065.3165.4365.8664.86005,981,6000.890.1122.203
2018-08-1763.4865.1265.1863.38006,319,5000.890.1122.233
2018-08-1662.3363.463.4662.14003,046,8000.8880.1072.13
2018-08-1561.8362.362.3761.72002,898,4000.8870.1061.992
2018-08-1462.2561.8662.4361.81002,439,2000.8890.11.908
2018-08-1362.3462.2262.5962002,565,6000.890.1061.911
2018-08-1063.0262.3663.1662.31002,430,3000.8910.1051.876
2018-08-0963.3663.1363.6663.09001,652,5000.8860.1161.864
2018-08-0863.563.4563.6162.98001,721,1000.8830.1131.919
2018-08-0764.1163.4164.1163.25003,565,5000.8830.1141.893


Copyright (c) 2005 - 2019 by Lukasz Tomicki