Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	103.03	106.95	103.00	106.05	90.080	4,360,423
2021-01-25	101.39	103.89	101.14	102.70	87.234	2,965,747
2021-01-22	100.09	101.77	100.01	101.22	85.977	3,065,258
2021-01-21	100.10	100.53	98.980	100.43	85.306	2,376,235
2021-01-20	97.730	101.21	97.110	100.34	85.230	2,980,254
2021-01-19	98.400	98.590	96.950	98.010	83.251	2,540,635
2021-01-15	95.270	97.730	95.250	97.680	82.970	2,735,224
2021-01-14	95.880	96.125	94.455	95.500	81.119	3,269,774
2021-01-13	94.980	96.440	94.980	95.410	81.042	2,620,969
2021-01-12	94.510	94.971	93.080	94.710	80.448	2,475,050
2021-01-11	95.970	96.480	94.135	94.660	80.405	2,268,276
2021-01-08	95.270	97.595	95.145	96.600	82.053	2,199,734
2021-01-07	93.910	95.360	93.710	95.320	80.966	3,187,807
2021-01-06	96.090	96.360	93.390	93.910	79.768	4,786,448
2021-01-05	96.150	97.240	95.910	96.190	81.705	3,844,383
2021-01-04	99.550	99.890	95.990	96.040	81.577	4,454,245
2020-12-31	98.660	99.800	98.060	99.660	84.652	1,569,308
2020-12-30	97.980	99.330	97.900	98.820	83.939	1,568,049
2020-12-29	99.040	99.380	97.680	97.720	83.004	1,512,475
2020-12-28	97.890	98.490	97.280	98.220	83.429	1,327,221
2020-12-24	96.660	97.510	96.340	97.240	82.597	714,040
2020-12-23	98.000	98.920	96.160	96.190	81.705	2,218,438
2020-12-22	97.900	98.080	97.013	97.650	82.945	2,425,041
2020-12-21	96.310	97.600	95.990	97.250	82.605	3,483,354
2020-12-18	100.47	100.76	97.065	98.070	83.302	7,273,896
2020-12-17	100.13	100.69	99.520	100.58	85.434	3,842,580
2020-12-16	99.380	100.63	99.050	99.850	84.321	2,896,717
2020-12-15	97.550	99.560	96.840	99.550	84.068	3,010,626
2020-12-14	97.900	99.260	96.620	96.870	81.804	2,769,807
2020-12-11	96.760	97.510	95.690	97.370	82.227	3,177,199
2020-12-10	96.370	97.880	96.040	97.180	82.066	3,828,018
2020-12-09	97.220	97.290	95.160	96.430	81.433	2,919,242
2020-12-08	97.720	98.205	96.480	96.910	81.838	2,365,536
2020-12-07	98.050	98.790	97.310	97.530	82.362	2,264,306
2020-12-04	97.610	98.750	97.250	98.660	83.316	3,284,262
2020-12-03	97.260	97.960	96.590	97.100	81.999	4,348,624
2020-12-02	99.820	100.15	97.460	97.520	82.353	2,791,618
2020-12-01	100.84	101.91	100.14	100.20	84.616	3,646,543
2020-11-30	100.47	101.01	99.090	100.05	84.490	3,730,203
2020-11-27	99.450	100.84	98.800	100.60	84.954	1,273,086
2020-11-25	99.240	99.532	98.500	99.010	83.612	2,028,691
2020-11-24	100.38	100.73	98.530	98.810	83.443	2,747,163
2020-11-23	99.960	100.88	99.490	99.560	84.076	2,537,808
2020-11-20	100.05	100.82	98.620	100.27	84.676	2,530,477
2020-11-19	101.02	101.60	99.705	99.990	84.439	2,276,476
2020-11-18	104.18	104.65	101.37	101.40	85.630	2,012,499
2020-11-17	102.63	104.37	101.33	104.20	87.994	1,982,601
2020-11-16	104.46	104.68	100.85	103.26	87.201	2,061,581
2020-11-13	103.17	103.98	102.60	103.53	87.429	2,470,280
2020-11-12	102.62	103.69	101.50	102.62	86.660	2,968,330
2020-11-11	100.82	102.32	99.650	102.02	86.153	3,898,001
2020-11-10	100.00	100.56	98.135	99.940	84.397	5,771,054
2020-11-09	111.56	112.37	99.300	99.610	84.118	5,949,730
2020-11-06	105.57	106.40	104.50	104.89	88.577	1,765,170
2020-11-05	106.70	106.88	105.29	105.88	89.413	1,593,956
2020-11-04	104.80	107.63	104.29	105.81	89.354	1,958,828
2020-11-03	102.66	105.16	102.27	104.39	88.155	1,521,546
2020-11-02	100.72	102.28	100.36	101.87	86.027	1,830,212
2020-10-30	99.470	100.39	97.990	99.200	83.772	2,273,762
2020-10-29	97.300	101.10	96.570	100.18	84.600	2,234,359

← NewerPage 25 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.