Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	127.07	128.57	125.79	126.78	108.90	2,878,213
2021-07-16	127.12	128.76	126.88	127.28	109.33	2,633,088
2021-07-15	126.33	127.41	126.01	126.93	109.03	1,426,961
2021-07-14	125.47	127.06	125.23	126.23	108.43	2,132,974
2021-07-13	126.87	127.29	125.04	125.61	107.90	1,811,493
2021-07-12	125.84	127.82	125.83	127.41	109.44	2,730,489
2021-07-09	123.47	125.45	122.94	125.39	107.71	2,311,184
2021-07-08	122.64	123.88	122.50	123.11	105.75	1,927,030
2021-07-07	122.64	123.94	121.82	123.29	105.90	2,980,338
2021-07-06	121.26	122.71	120.25	122.54	105.26	2,864,624
2021-07-02	120.41	121.79	120.08	121.03	103.96	1,789,901
2021-07-01	119.54	121.14	119.15	119.98	103.06	3,211,535
2021-06-30	121.09	122.24	119.43	119.53	102.67	2,910,773
2021-06-29	121.44	122.70	121.28	121.45	104.32	1,743,817
2021-06-28	122.47	122.49	120.61	121.62	104.47	1,446,958
2021-06-25	121.05	122.08	120.59	122.00	104.79	2,075,777
2021-06-24	121.49	121.83	120.47	121.27	104.17	2,340,399
2021-06-23	121.93	122.23	121.03	121.12	104.04	2,583,626
2021-06-22	122.40	122.72	121.70	121.98	104.78	2,078,419
2021-06-21	119.96	122.88	119.50	122.59	105.30	2,745,060
2021-06-18	122.18	122.99	119.42	119.57	102.71	7,018,139
2021-06-17	121.15	122.84	121.10	122.61	105.32	3,612,600
2021-06-16	123.67	124.22	121.35	121.42	104.30	4,271,659
2021-06-15	125.33	125.92	123.05	123.14	105.77	2,666,479
2021-06-14	124.93	126.17	124.43	126.16	107.83	1,977,934
2021-06-11	126.18	126.18	123.90	124.71	106.59	2,385,322
2021-06-10	123.55	126.32	123.42	126.28	107.93	2,550,940
2021-06-09	124.11	124.31	123.18	123.61	105.65	1,538,233
2021-06-08	123.12	124.46	122.75	123.66	105.69	2,564,162
2021-06-07	122.82	123.17	122.40	122.68	104.85	1,688,019
2021-06-04	122.36	122.73	121.47	122.39	104.60	2,521,386
2021-06-03	121.75	122.16	121.11	121.87	104.16	4,006,036
2021-06-02	120.19	121.85	119.98	121.74	104.05	3,934,289
2021-06-01	118.46	120.11	117.51	119.83	102.42	2,547,077
2021-05-28	117.71	118.62	117.25	117.84	100.72	2,870,667
2021-05-27	117.65	118.31	116.71	116.86	99.878	3,470,074
2021-05-26	118.34	118.70	117.37	117.51	100.43	2,231,780
2021-05-25	118.39	118.63	116.75	118.18	101.01	2,072,102
2021-05-24	118.11	119.04	117.60	118.15	100.98	2,280,157
2021-05-21	117.22	118.00	116.97	117.53	100.45	2,372,174
2021-05-20	115.62	117.79	115.25	117.36	100.31	2,464,177
2021-05-19	114.18	115.41	113.58	115.35	98.588	2,112,082
2021-05-18	114.07	115.52	113.39	114.98	98.272	1,667,059
2021-05-17	114.75	115.08	113.80	114.19	97.596	1,427,291
2021-05-14	114.13	115.28	113.94	114.65	97.989	2,148,256
2021-05-13	112.74	114.54	112.04	113.50	97.007	2,066,037
2021-05-12	113.92	114.58	112.00	112.37	96.041	2,086,511
2021-05-11	115.48	115.59	113.32	114.86	98.169	1,871,922
2021-05-10	116.06	117.61	115.81	116.20	99.314	1,900,410
2021-05-07	114.89	116.08	114.89	116.02	99.160	2,610,062
2021-05-06	113.33	115.00	113.04	114.72	98.049	1,866,762
2021-05-05	115.41	115.49	112.47	113.01	96.588	2,512,024
2021-05-04	116.00	116.58	114.72	115.60	98.801	2,704,406
2021-05-03	116.84	116.93	115.64	116.01	99.152	2,038,023
2021-04-30	116.24	116.97	115.32	116.53	99.596	3,323,062
2021-04-29	115.39	116.49	115.26	116.27	99.374	1,751,598
2021-04-28	115.01	115.80	114.84	115.10	98.374	2,249,664
2021-04-27	115.32	115.48	114.77	114.85	98.160	2,366,582
2021-04-26	115.23	115.99	114.71	115.22	98.477	1,584,434
2021-04-23	115.09	115.39	114.14	114.87	98.178	1,749,827

← NewerPage 23 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.