Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	97.300	101.10	96.570	100.18	84.600	2,234,359
2020-10-28	97.440	99.140	96.870	97.510	82.345	2,666,756
2020-10-27	100.39	101.35	99.120	99.140	83.721	1,797,939
2020-10-26	101.95	102.13	99.900	100.47	84.845	1,927,421
2020-10-23	103.72	104.12	102.88	103.24	87.184	1,403,169
2020-10-22	102.93	103.83	102.62	102.80	86.812	1,639,821
2020-10-21	102.91	104.54	102.27	102.65	86.685	1,922,213
2020-10-20	104.93	105.08	102.91	103.53	87.429	1,780,303
2020-10-19	105.12	105.24	102.90	103.02	86.998	1,938,911
2020-10-16	104.74	105.49	104.20	104.26	88.045	2,167,875
2020-10-15	103.24	105.90	103.08	104.98	88.653	1,280,525
2020-10-14	106.05	106.47	103.87	104.03	87.851	1,668,026
2020-10-13	107.09	107.88	106.10	106.63	90.046	2,096,825
2020-10-12	107.80	108.85	106.14	108.29	91.448	1,302,918
2020-10-09	107.35	107.95	106.28	106.91	90.283	1,918,925
2020-10-08	105.83	109.11	105.45	106.84	90.224	2,382,507
2020-10-07	105.09	106.38	103.92	105.76	89.312	2,056,761
2020-10-06	105.28	105.67	103.55	104.48	88.231	2,637,224
2020-10-05	105.00	105.72	103.43	105.19	88.830	2,747,009
2020-10-02	101.00	104.74	100.50	104.22	88.011	4,631,328
2020-10-01	100.93	102.37	99.560	102.16	86.272	3,090,407
2020-09-30	100.21	101.55	98.760	100.62	84.971	3,645,677
2020-09-29	99.580	100.45	99.001	99.610	84.118	1,826,354
2020-09-28	99.130	100.20	98.370	100.03	84.473	2,298,692
2020-09-25	95.010	97.690	94.760	97.670	82.480	1,634,691
2020-09-24	95.300	97.080	94.800	95.360	80.529	2,235,272
2020-09-23	98.960	99.370	94.850	95.300	80.479	2,543,384
2020-09-22	96.610	99.990	96.610	99.190	83.764	3,161,928
2020-09-21	98.120	98.400	95.890	96.550	81.534	4,409,528
2020-09-18	101.29	102.03	98.700	99.520	84.042	4,555,497
2020-09-17	100.89	102.18	99.970	101.10	85.377	2,309,049
2020-09-16	102.87	103.26	101.97	102.04	86.170	2,363,612
2020-09-15	102.20	103.58	102.13	102.73	86.263	1,524,549
2020-09-14	100.92	102.85	100.75	101.95	85.608	1,842,780
2020-09-11	100.43	100.94	99.170	100.21	84.147	1,830,164
2020-09-10	100.76	101.60	99.820	100.01	83.979	1,792,318
2020-09-09	99.960	101.58	99.730	100.98	84.794	2,999,665
2020-09-08	100.07	100.26	98.310	98.800	82.963	2,764,554
2020-09-04	101.52	102.40	98.189	100.76	84.609	2,042,910
2020-09-03	104.35	104.66	100.61	101.61	85.323	2,368,151
2020-09-02	101.51	104.66	100.91	104.58	87.817	3,236,635
2020-09-01	101.74	101.89	100.76	101.50	85.230	1,735,626
2020-08-31	102.44	102.68	100.88	101.86	85.533	2,630,703
2020-08-28	102.63	102.63	101.22	102.49	86.062	1,941,778
2020-08-27	101.67	102.68	101.40	101.90	85.566	2,035,222
2020-08-26	101.71	101.96	100.30	101.03	84.836	2,780,151
2020-08-25	102.51	102.60	100.95	101.98	85.633	3,121,253
2020-08-24	102.53	102.68	100.42	102.00	85.650	2,015,922
2020-08-21	103.54	103.62	101.85	103.04	86.524	1,411,041
2020-08-20	101.53	103.44	101.25	102.69	86.230	1,794,452
2020-08-19	103.75	104.05	101.47	101.74	85.432	2,827,303
2020-08-18	104.08	104.32	102.99	103.65	87.036	1,490,627
2020-08-17	102.30	104.22	102.00	104.21	87.506	2,087,194
2020-08-14	102.34	103.85	102.03	102.32	85.919	2,689,846
2020-08-13	102.50	103.73	102.33	102.64	86.188	2,104,547
2020-08-12	102.20	103.08	100.97	102.88	86.389	2,751,372
2020-08-11	104.68	104.71	100.08	100.51	84.399	3,576,281
2020-08-10	105.31	105.64	103.73	103.73	87.103	2,653,684
2020-08-07	104.37	105.15	104.10	105.07	88.228	2,014,720
2020-08-06	104.58	105.82	104.57	104.88	88.069	1,743,226

← NewerPage 26 of 79 · 4,731 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.