Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	114.43	115.08	113.68	114.68	98.015	2,088,273
2021-04-21	115.03	115.86	114.55	114.71	98.041	2,318,608
2021-04-20	112.38	115.70	111.51	114.75	98.075	3,351,517
2021-04-19	112.00	113.00	110.69	112.25	95.938	2,554,017
2021-04-16	112.70	113.03	112.12	112.56	96.203	2,373,368
2021-04-15	110.64	112.50	110.01	112.36	96.032	2,539,561
2021-04-14	110.62	111.25	109.52	109.66	93.725	1,904,936
2021-04-13	110.20	110.88	109.64	110.78	94.682	2,152,417
2021-04-12	109.58	109.89	108.34	109.84	93.878	1,725,084
2021-04-09	108.56	109.94	108.32	109.51	93.596	2,454,044
2021-04-08	109.43	110.32	108.23	108.44	92.682	2,039,715
2021-04-07	109.31	109.78	108.69	109.63	93.699	3,400,559
2021-04-06	108.03	109.38	107.92	109.32	93.434	2,952,067
2021-04-05	109.00	109.24	107.77	108.37	92.622	3,862,854
2021-04-01	106.80	108.61	105.86	108.50	92.733	2,922,374
2021-03-31	106.45	107.34	105.20	106.00	90.596	4,922,811
2021-03-30	106.48	107.03	105.77	106.76	91.246	2,316,895
2021-03-29	106.73	107.24	104.99	106.77	91.255	2,928,378
2021-03-26	105.00	106.96	104.08	106.78	91.263	2,381,768
2021-03-25	103.55	104.65	102.42	104.43	89.255	1,745,695
2021-03-24	104.44	105.27	103.54	103.82	88.733	2,772,701
2021-03-23	103.52	105.58	103.15	105.20	89.913	3,609,532
2021-03-22	100.65	103.70	100.04	103.65	88.588	2,652,124
2021-03-19	102.28	102.91	100.31	100.38	85.793	4,555,405
2021-03-18	100.55	102.36	99.665	102.11	87.272	3,069,680
2021-03-17	103.42	103.42	100.71	102.10	86.725	4,000,356
2021-03-16	103.35	104.69	102.40	104.23	88.534	3,374,051
2021-03-15	101.24	103.01	100.42	102.78	87.302	2,979,181
2021-03-12	99.050	101.29	98.620	101.29	86.037	2,660,655
2021-03-11	97.920	100.31	97.720	99.560	84.567	2,354,023
2021-03-10	98.640	99.050	97.600	97.720	83.004	2,705,927
2021-03-09	97.220	99.710	97.220	98.320	83.514	3,361,924
2021-03-08	97.340	98.000	95.920	95.950	81.501	3,633,244
2021-03-05	95.990	97.810	94.140	97.370	82.707	3,552,822
2021-03-04	96.420	97.950	95.060	95.640	81.238	3,403,481
2021-03-03	98.500	99.010	95.930	96.110	81.637	3,362,355
2021-03-02	99.540	99.920	97.570	99.090	84.168	4,855,324
2021-03-01	100.11	101.10	99.310	99.430	84.457	3,059,002
2021-02-26	101.92	102.12	99.010	99.070	84.151	5,937,396
2021-02-25	103.09	103.45	100.76	101.39	86.122	3,636,478
2021-02-24	104.49	104.52	102.95	103.24	87.693	3,137,068
2021-02-23	105.61	105.87	104.04	104.55	88.806	2,213,365
2021-02-22	104.50	105.10	103.50	104.72	88.950	2,386,285
2021-02-19	106.28	106.58	105.18	105.30	89.443	1,999,900
2021-02-18	105.82	106.01	104.92	105.78	89.851	1,947,093
2021-02-17	106.77	106.96	104.90	105.83	89.893	2,005,701
2021-02-16	108.04	108.29	105.10	106.58	90.530	3,141,007
2021-02-12	107.21	107.77	106.75	107.67	91.456	1,393,016
2021-02-11	107.62	108.54	106.99	107.76	91.532	1,372,435
2021-02-10	108.38	109.09	107.29	107.52	91.329	1,633,486
2021-02-09	106.92	107.43	106.05	107.42	91.244	1,328,733
2021-02-08	106.75	107.12	105.91	107.08	90.955	1,754,046
2021-02-05	106.29	107.20	105.85	106.70	90.632	1,704,857
2021-02-04	106.64	107.37	106.04	106.41	90.386	2,697,985
2021-02-03	106.88	107.00	104.62	106.04	90.071	2,440,092
2021-02-02	106.61	107.44	105.40	106.88	90.785	2,148,711
2021-02-01	104.01	106.03	102.25	105.91	89.961	2,982,435
2021-01-29	102.20	104.69	100.82	103.20	87.659	3,090,886
2021-01-28	103.02	104.81	101.66	103.40	87.829	2,371,603
2021-01-27	105.72	106.89	101.81	103.28	87.727	2,884,365

← NewerPage 24 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.