Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	88.710	90.230	88.290	88.880	74.175	3,627,817
2020-05-08	90.290	90.295	88.630	89.970	75.085	2,248,978
2020-05-07	88.130	88.920	87.340	88.070	73.499	2,704,172
2020-05-06	88.100	88.980	86.870	86.940	72.556	2,277,058
2020-05-05	88.240	88.930	87.310	87.740	73.224	1,845,419
2020-05-04	85.850	87.310	85.250	87.130	72.715	2,212,233
2020-05-01	87.340	88.630	86.090	86.850	72.481	2,643,274
2020-04-30	88.710	89.570	86.880	89.230	74.467	3,376,964
2020-04-29	91.550	92.000	89.990	90.160	75.243	3,151,278
2020-04-28	94.110	94.180	89.250	89.590	74.768	3,141,843
2020-04-27	90.830	92.680	89.730	91.840	76.645	2,539,390
2020-04-24	87.090	89.530	86.750	89.040	74.309	2,916,312
2020-04-23	88.050	88.960	86.630	86.750	72.397	2,974,571
2020-04-22	89.670	90.780	87.670	87.870	73.332	3,317,939
2020-04-21	83.800	89.640	83.710	89.000	74.275	4,255,196
2020-04-20	88.990	89.470	87.880	88.500	73.858	3,187,885
2020-04-17	90.260	90.950	88.240	90.220	75.293	3,678,448
2020-04-16	87.150	88.430	85.800	88.200	73.608	2,887,658
2020-04-15	86.490	87.910	84.890	86.540	72.222	3,870,159
2020-04-14	88.410	89.940	87.810	89.150	74.400	3,663,853
2020-04-13	90.940	91.700	86.260	86.410	72.114	4,250,457
2020-04-09	87.900	92.540	87.010	91.730	76.553	8,283,861
2020-04-08	82.500	86.790	80.725	86.180	71.922	5,110,443
2020-04-07	86.320	86.455	80.770	80.950	67.557	5,388,720
2020-04-06	78.030	80.940	77.040	80.230	66.956	5,914,533
2020-04-03	74.080	75.260	71.690	73.590	61.415	3,882,626
2020-04-02	71.360	76.300	71.060	75.510	63.017	5,395,963
2020-04-01	76.450	76.480	69.000	73.260	61.139	7,994,083
2020-03-31	81.190	82.370	75.220	80.370	67.073	11,324,351
2020-03-30	80.790	83.740	77.060	82.880	69.168	6,295,938
2020-03-27	74.640	82.000	74.240	79.170	66.072	4,490,794
2020-03-26	72.390	78.340	71.360	77.690	64.836	4,966,003
2020-03-25	68.780	75.325	68.230	72.190	60.246	6,918,239
2020-03-24	66.240	71.210	66.240	70.550	58.878	7,893,742
2020-03-23	63.000	65.030	59.820	63.370	52.886	5,631,185
2020-03-20	64.890	67.396	62.420	62.820	52.427	6,826,489
2020-03-19	66.950	67.950	63.245	63.910	53.336	5,489,836
2020-03-18	65.470	70.470	64.110	67.800	56.583	7,301,989
2020-03-17	66.470	73.040	64.560	70.690	58.995	7,883,780
2020-03-16	69.220	72.720	64.090	64.380	53.728	6,663,763
2020-03-13	74.160	78.360	71.400	77.820	64.945	6,021,855
2020-03-12	68.160	73.390	62.010	70.180	58.085	7,912,661
2020-03-11	78.070	78.275	73.170	73.690	60.990	7,836,830
2020-03-10	80.360	81.020	76.200	80.860	66.924	6,623,406
2020-03-09	80.830	80.830	77.470	77.770	64.367	7,291,614
2020-03-06	86.350	86.400	82.280	85.880	71.079	5,562,074
2020-03-05	92.100	92.860	88.600	89.710	74.249	3,135,206
2020-03-04	90.230	94.470	90.190	94.370	78.106	4,210,329
2020-03-03	88.630	91.590	87.683	89.390	73.984	5,843,603
2020-03-02	84.700	88.270	83.500	88.270	73.057	5,715,277
2020-02-28	84.420	85.200	80.940	84.280	69.755	7,287,087
2020-02-27	90.600	90.810	86.670	86.710	71.766	6,227,363
2020-02-26	92.000	93.315	90.980	91.260	75.532	4,662,529
2020-02-25	96.240	96.610	91.620	91.700	75.896	5,306,205
2020-02-24	97.790	98.640	95.820	95.980	79.438	3,688,180
2020-02-21	98.930	99.787	98.920	99.230	82.128	6,382,456
2020-02-20	97.680	99.040	96.910	98.950	81.896	3,992,904
2020-02-19	98.610	98.830	97.620	97.770	80.920	4,724,283
2020-02-18	97.630	98.390	97.230	98.350	81.400	3,742,756
2020-02-14	96.850	97.635	96.620	97.550	80.738	3,296,042

← NewerPage 28 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.