Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	96.630	97.090	96.100	96.470	79.844	3,652,710
2020-02-12	96.650	97.350	96.140	96.790	80.109	2,523,255
2020-02-11	95.330	96.850	95.040	96.210	79.629	3,740,406
2020-02-10	93.730	95.000	93.370	94.660	78.346	5,153,457
2020-02-07	93.290	93.560	92.600	93.140	77.088	3,643,799
2020-02-06	92.740	93.440	92.540	93.110	77.063	3,935,171
2020-02-05	93.860	94.010	92.430	92.740	76.757	5,736,518
2020-02-04	91.980	94.130	91.520	93.420	77.320	4,978,011
2020-02-03	93.500	93.500	91.540	91.870	76.037	23,204,876
2020-01-31	95.870	95.970	92.509	92.880	76.873	5,227,583
2020-01-30	96.080	96.960	95.610	96.210	79.629	3,455,220
2020-01-29	95.820	96.620	95.250	96.500	79.869	2,730,136
2020-01-28	95.300	96.020	95.040	95.560	79.091	2,245,167
2020-01-27	95.390	96.060	94.840	94.990	78.619	2,770,848
2020-01-24	95.900	96.780	95.565	96.150	79.579	3,201,765
2020-01-23	93.540	95.750	93.120	95.700	79.207	3,200,895
2020-01-22	95.170	96.380	93.720	93.940	77.750	3,434,774
2020-01-21	94.150	95.610	94.060	95.570	79.099	3,335,727
2020-01-17	93.350	94.780	93.310	94.270	78.023	4,292,513
2020-01-16	92.540	93.370	92.310	93.350	77.262	2,627,486
2020-01-15	91.090	92.490	91.010	92.210	76.318	3,309,541
2020-01-14	91.550	91.840	90.315	90.630	75.010	3,124,509
2020-01-13	89.540	91.820	89.500	91.800	75.979	2,833,875
2020-01-10	89.070	89.725	89.010	89.440	74.025	2,204,251
2020-01-09	89.280	89.810	88.740	88.960	73.628	1,688,303
2020-01-08	88.460	89.230	88.150	88.950	73.620	2,013,672
2020-01-07	88.620	88.940	87.880	88.470	73.223	2,054,465
2020-01-06	89.440	89.600	88.890	89.040	73.694	1,794,538
2020-01-03	87.550	89.860	87.550	89.390	73.984	2,187,955
2020-01-02	89.670	89.800	87.750	88.400	73.165	2,246,180
2019-12-31	88.860	89.280	88.378	89.140	73.777	2,254,441
2019-12-30	88.500	88.990	88.250	88.860	73.545	1,374,004
2019-12-27	88.750	88.960	88.350	88.670	73.388	1,250,371
2019-12-26	87.960	88.550	87.930	88.410	73.173	826,801
2019-12-24	87.700	88.090	87.448	87.860	72.718	980,380
2019-12-23	88.260	88.430	87.390	87.600	72.503	1,637,093
2019-12-20	87.720	88.630	87.380	88.030	72.858	5,370,183
2019-12-19	87.510	87.700	87.065	87.310	72.263	3,127,821
2019-12-18	87.050	87.800	86.700	87.550	72.461	3,114,189
2019-12-17	88.580	88.780	87.140	87.310	71.824	2,631,777
2019-12-16	89.070	89.365	87.350	88.360	72.688	3,308,406
2019-12-13	88.820	89.180	87.540	88.540	72.836	5,503,821
2019-12-12	89.610	90.290	88.480	88.920	73.148	2,238,874
2019-12-11	91.170	91.400	89.440	89.800	73.872	2,298,035
2019-12-10	92.070	92.250	90.910	91.140	74.975	2,635,195
2019-12-09	91.650	91.910	91.070	91.380	75.172	2,190,041
2019-12-06	91.570	91.940	91.263	91.430	75.213	2,221,113
2019-12-05	91.100	91.360	90.290	91.350	75.147	2,293,798
2019-12-04	90.880	91.580	90.500	91.100	74.942	2,493,596
2019-12-03	89.870	90.850	89.580	90.730	74.637	2,567,695
2019-12-02	91.470	91.770	89.980	90.010	74.045	2,554,926
2019-11-29	92.790	92.800	91.520	91.550	75.312	1,652,215
2019-11-27	92.060	92.690	91.600	92.400	76.011	1,811,443
2019-11-26	90.860	92.360	90.730	92.330	75.954	5,782,713
2019-11-25	90.950	91.540	90.570	90.860	74.744	2,394,535
2019-11-22	90.940	91.240	89.800	90.560	74.497	2,014,194
2019-11-21	90.940	91.500	90.440	90.850	74.736	3,375,903
2019-11-20	90.700	91.720	90.620	91.550	75.312	2,861,520
2019-11-19	89.990	91.230	89.820	91.030	74.884	3,604,115
2019-11-18	89.110	90.400	89.100	89.890	73.946	1,921,173

← NewerPage 29 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.