Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	106.12	106.50	104.63	104.90	88.085	1,561,671
2020-08-04	104.69	105.94	104.08	105.59	88.665	2,977,176
2020-08-03	105.48	105.92	104.00	104.98	88.153	2,063,084
2020-07-31	104.91	105.58	103.10	105.42	88.522	3,832,844
2020-07-30	104.98	106.73	104.33	105.19	88.329	2,758,547
2020-07-29	102.60	106.23	102.60	106.17	89.152	3,888,565
2020-07-28	101.60	103.17	101.16	102.54	86.104	3,263,295
2020-07-27	99.560	101.89	98.420	101.76	85.449	3,130,308
2020-07-24	98.610	100.14	97.970	99.910	83.895	3,020,603
2020-07-23	97.940	100.61	97.910	98.900	83.047	3,099,281
2020-07-22	97.160	98.750	96.440	98.380	82.610	3,412,915
2020-07-21	98.630	99.510	97.070	97.930	82.233	3,540,044
2020-07-20	94.930	95.830	94.600	94.730	79.546	2,385,160
2020-07-17	92.830	95.970	92.500	95.340	80.058	3,325,126
2020-07-16	93.510	94.510	92.060	92.100	77.337	2,903,102
2020-07-15	94.610	94.720	92.670	93.740	78.714	3,859,620
2020-07-14	93.670	94.230	92.480	93.380	78.412	4,206,313
2020-07-13	95.480	96.435	93.550	93.570	78.571	4,694,227
2020-07-10	95.940	96.430	94.450	94.820	79.621	3,033,183
2020-07-09	96.000	96.845	94.375	96.570	81.091	2,583,538
2020-07-08	94.930	95.820	94.780	95.760	80.410	3,082,609
2020-07-07	94.000	95.770	93.910	94.830	79.630	2,555,330
2020-07-06	97.000	97.940	95.145	95.560	80.243	2,510,677
2020-07-02	96.630	97.185	95.050	95.550	80.234	2,717,886
2020-07-01	93.520	95.400	92.885	95.150	79.898	2,624,768
2020-06-30	91.040	94.240	91.040	93.330	78.370	5,112,283
2020-06-29	90.910	91.610	89.470	91.170	76.556	2,249,009
2020-06-26	90.970	91.730	89.160	89.830	75.431	4,403,243
2020-06-25	89.750	91.570	88.830	91.470	76.808	3,009,487
2020-06-24	90.020	91.580	87.930	89.800	75.406	4,726,126
2020-06-23	93.610	93.830	91.260	91.450	76.791	2,396,975
2020-06-22	91.820	92.640	89.920	92.560	77.723	3,409,949
2020-06-19	96.680	96.680	91.650	91.870	77.144	12,151,870
2020-06-18	95.500	95.890	94.550	95.090	79.848	2,314,017
2020-06-17	97.990	97.990	95.860	96.700	81.200	2,713,454
2020-06-16	98.000	98.310	95.450	96.900	81.368	3,441,572
2020-06-15	90.910	95.320	90.870	94.390	79.260	3,647,806
2020-06-12	93.590	95.120	91.330	94.460	78.832	4,246,974
2020-06-11	93.760	94.155	90.800	90.910	75.869	4,992,609
2020-06-10	96.380	97.550	95.560	96.410	80.459	2,378,723
2020-06-09	96.330	98.210	95.730	97.330	81.227	2,888,833
2020-06-08	95.700	97.970	95.340	97.770	81.594	3,536,661
2020-06-05	96.180	97.420	95.380	95.710	79.875	3,612,300
2020-06-04	96.410	96.800	92.480	93.350	77.905	3,326,303
2020-06-03	95.810	97.720	95.500	97.320	81.219	2,970,036
2020-06-02	94.620	95.550	93.430	95.460	79.666	3,143,330
2020-06-01	91.960	94.560	91.535	93.700	78.198	2,310,580
2020-05-29	92.140	92.660	91.015	91.500	76.362	3,769,897
2020-05-28	93.000	93.340	91.240	93.050	77.655	2,616,876
2020-05-27	92.000	92.000	89.480	91.760	76.579	3,045,029
2020-05-26	90.180	90.700	88.820	90.020	75.126	2,743,445
2020-05-22	85.930	87.660	85.930	87.550	73.065	1,276,104
2020-05-21	86.480	87.470	85.950	86.400	72.105	3,091,932
2020-05-20	86.080	87.295	85.750	87.120	72.706	2,519,705
2020-05-19	86.300	87.090	84.530	84.680	70.670	3,093,063
2020-05-18	86.350	87.740	85.080	86.830	72.464	3,123,276
2020-05-15	83.160	83.980	82.000	83.280	69.502	4,971,930
2020-05-14	81.650	84.080	80.120	84.080	70.169	4,389,664
2020-05-13	83.560	84.720	82.560	82.840	69.134	3,935,526
2020-05-12	89.090	89.090	84.210	84.220	70.286	4,440,454

← NewerPage 27 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.