Prologis, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	129.33	132.96	128.84	132.29	114.17	2,700,088
2021-10-11	128.00	129.18	127.28	128.94	111.28	1,468,643
2021-10-08	128.96	129.24	128.30	128.53	110.93	1,403,414
2021-10-07	128.83	131.08	128.83	129.38	111.66	2,559,234
2021-10-06	126.16	127.83	124.50	127.79	110.29	2,242,614
2021-10-05	127.20	127.60	125.77	126.43	109.12	1,924,332
2021-10-04	125.83	127.21	125.26	126.83	109.46	2,061,910
2021-10-01	125.71	127.35	124.21	126.43	109.12	1,708,748
2021-09-30	127.20	127.68	125.36	125.43	108.25	3,213,977
2021-09-29	126.08	127.30	125.89	126.44	109.12	1,608,185
2021-09-28	125.25	126.16	123.90	125.58	108.38	3,054,123
2021-09-27	127.26	128.52	126.09	126.19	108.91	2,126,937
2021-09-24	128.75	129.19	127.46	127.90	110.38	2,092,772
2021-09-23	129.85	130.17	128.83	128.84	111.20	2,275,315
2021-09-22	129.59	130.58	128.90	130.01	112.21	2,840,606
2021-09-21	129.63	130.84	128.81	128.85	111.20	1,793,995
2021-09-20	128.96	130.27	127.70	129.06	111.39	2,159,544
2021-09-17	131.37	132.14	129.77	130.11	112.29	8,746,513
2021-09-16	132.66	133.72	131.62	132.58	114.42	2,126,481
2021-09-15	133.01	134.30	132.06	133.29	114.49	2,223,744
2021-09-14	133.25	133.67	131.72	132.55	113.86	1,781,449
2021-09-13	134.77	134.95	132.61	132.78	114.05	1,713,801
2021-09-10	135.13	135.34	133.52	133.63	114.78	1,963,502
2021-09-09	137.60	138.00	134.69	134.72	115.72	2,566,644
2021-09-08	137.22	139.60	136.87	138.54	119.00	2,030,752
2021-09-07	138.21	138.39	135.95	137.65	118.24	2,737,653
2021-09-03	138.04	139.33	136.61	138.99	119.39	2,520,014
2021-09-02	137.75	138.65	136.88	138.47	118.94	2,758,958
2021-09-01	135.00	138.07	134.58	137.79	118.36	3,575,555
2021-08-31	133.69	135.03	132.77	134.66	115.67	2,890,872
2021-08-30	131.31	133.89	131.28	133.73	114.87	1,491,822
2021-08-27	131.45	131.57	130.56	131.31	112.79	1,646,087
2021-08-26	130.72	131.20	129.67	130.62	112.20	2,526,391
2021-08-25	130.53	131.32	129.69	130.53	112.12	2,242,223
2021-08-24	133.39	133.43	130.66	130.75	112.31	1,986,626
2021-08-23	134.15	134.70	133.13	133.39	114.58	1,583,525
2021-08-20	133.10	134.66	131.98	134.25	115.32	2,488,594
2021-08-19	132.04	133.35	131.88	133.15	114.37	1,473,825
2021-08-18	134.03	134.49	131.96	132.50	113.81	2,719,372
2021-08-17	133.34	134.19	133.03	134.08	115.17	2,541,593
2021-08-16	132.18	133.91	132.01	133.69	114.84	2,972,225
2021-08-13	130.33	132.08	129.90	131.98	113.37	1,557,644
2021-08-12	129.38	130.17	128.56	130.07	111.73	1,422,019
2021-08-11	130.07	130.31	128.43	128.90	110.72	2,527,347
2021-08-10	130.01	130.19	128.75	129.35	111.11	2,259,328
2021-08-09	129.77	130.17	129.12	130.01	111.68	1,055,621
2021-08-06	129.91	130.45	128.80	129.71	111.42	3,207,804
2021-08-05	129.55	130.52	128.81	130.45	112.05	1,662,195
2021-08-04	129.75	130.17	128.50	128.90	110.72	1,854,294
2021-08-03	129.07	129.68	128.12	129.67	111.38	1,888,588
2021-08-02	128.72	129.60	128.05	128.46	110.34	2,059,065
2021-07-30	128.16	129.49	127.89	128.04	109.98	2,156,489
2021-07-29	127.95	128.43	127.36	127.89	109.85	1,330,163
2021-07-28	129.13	129.13	127.17	127.63	109.63	1,914,290
2021-07-27	127.60	129.35	127.19	129.19	110.97	1,631,989
2021-07-26	127.44	128.06	127.02	127.98	109.93	1,874,548
2021-07-23	127.62	128.09	126.67	127.89	109.85	1,496,365
2021-07-22	126.69	127.37	126.31	127.17	109.24	1,448,884
2021-07-21	127.77	128.20	126.44	126.90	109.00	1,863,460
2021-07-20	127.88	128.87	126.95	127.99	109.94	2,453,122

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.0700 USD
2026-06-16	1.0700 USD
2026-03-17	1.0700 USD
2025-12-16	1.0100 USD
2025-09-16	1.0100 USD
2025-06-17	1.0100 USD
2025-03-18	1.0100 USD
2024-12-16	0.9600 USD
2024-09-16	0.9600 USD
2024-06-17	0.9600 USD
2024-03-15	0.9600 USD
2023-12-15	0.8700 USD
2023-09-15	0.8700 USD
2023-06-15	0.8700 USD
2023-03-16	0.8700 USD
2022-12-16	0.7900 USD
2022-09-14	0.7900 USD
2022-06-15	0.7900 USD
2022-03-17	0.7900 USD
2021-12-13	0.6300 USD
2021-09-16	0.6300 USD
2021-06-15	0.6300 USD
2021-03-18	0.6300 USD
2020-12-17	0.5800 USD
2020-09-16	0.5800 USD
2020-06-15	0.5800 USD
2020-03-13	0.5800 USD
2019-12-18	0.5300 USD
2019-09-19	0.5300 USD
2019-06-12	0.5300 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.