Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	89.420	89.710	88.910	89.100	73.296	2,520,185
2019-11-14	88.260	89.210	88.170	89.120	73.313	2,837,111
2019-11-13	86.700	88.200	86.580	87.930	72.334	2,924,789
2019-11-12	87.170	88.550	86.570	86.630	71.265	2,431,787
2019-11-11	86.970	87.580	86.830	87.320	71.832	1,548,268
2019-11-08	87.230	87.870	86.990	87.070	71.626	2,145,335
2019-11-07	87.440	87.739	86.860	87.260	71.783	2,307,461
2019-11-06	86.560	87.870	86.395	87.570	72.038	3,107,578
2019-11-05	87.300	87.660	85.080	85.900	70.664	4,955,841
2019-11-04	87.180	87.980	86.800	87.770	72.202	2,573,982
2019-11-01	88.180	88.640	86.810	87.440	71.931	4,507,413
2019-10-31	87.900	88.750	87.430	87.760	72.194	6,367,046
2019-10-30	87.190	87.720	86.480	87.680	72.128	3,690,907
2019-10-29	86.000	87.275	85.870	86.650	71.281	5,335,665
2019-10-28	87.720	88.440	85.810	85.890	70.656	15,446,653
2019-10-25	91.730	91.870	90.840	90.860	74.744	2,179,613
2019-10-24	92.200	92.490	91.550	92.090	75.756	1,789,336
2019-10-23	90.880	91.940	90.540	91.870	75.575	2,179,615
2019-10-22	91.520	91.520	90.230	90.810	74.703	2,628,427
2019-10-21	89.740	90.630	89.510	90.620	74.547	1,777,079
2019-10-18	89.650	89.910	89.070	89.610	73.716	1,728,826
2019-10-17	88.990	89.470	88.420	89.160	73.346	1,967,293
2019-10-16	89.110	89.110	87.820	89.040	73.247	1,933,721
2019-10-15	86.190	89.320	85.890	89.110	73.305	2,748,261
2019-10-14	85.970	86.470	85.580	86.260	70.960	1,506,032
2019-10-11	86.310	86.490	85.510	85.840	70.615	1,461,435
2019-10-10	85.210	86.090	85.000	85.810	70.590	1,456,994
2019-10-09	85.760	86.110	85.080	85.490	70.327	1,225,659
2019-10-08	85.570	86.220	84.315	85.140	70.039	1,735,843
2019-10-07	85.640	86.440	85.280	85.760	70.549	1,192,906
2019-10-04	85.710	86.330	85.500	86.190	70.903	1,579,750
2019-10-03	84.210	85.650	84.000	85.510	70.343	2,169,618
2019-10-02	83.930	84.500	83.230	84.250	69.307	2,240,182
2019-10-01	85.250	85.670	83.730	84.250	69.307	1,800,804
2019-09-30	85.770	86.200	85.200	85.220	70.105	2,017,654
2019-09-27	86.510	86.710	84.960	85.780	70.565	2,273,365
2019-09-26	85.640	86.330	85.110	86.270	70.968	1,681,259
2019-09-25	84.490	85.330	84.170	85.110	70.014	1,697,639
2019-09-24	84.860	85.260	83.780	84.220	69.282	2,185,811
2019-09-23	84.000	85.210	84.000	84.620	69.611	2,272,886
2019-09-20	85.610	85.780	84.340	84.350	69.389	4,659,513
2019-09-19	85.260	85.500	84.520	85.020	69.940	1,835,792
2019-09-18	86.330	86.940	85.030	85.580	69.965	1,875,216
2019-09-17	85.750	86.600	85.430	86.440	70.668	2,232,486
2019-09-16	84.290	85.510	84.070	85.220	69.670	2,156,869
2019-09-13	84.060	85.140	83.920	84.190	68.828	1,737,569
2019-09-12	83.170	84.120	82.900	84.040	68.706	1,701,467
2019-09-11	83.340	83.510	81.865	82.490	67.439	2,148,278
2019-09-10	84.150	84.330	82.110	83.270	68.076	3,160,495
2019-09-09	84.910	85.130	84.140	84.630	69.188	1,500,716
2019-09-06	84.480	85.185	84.200	84.790	69.319	2,075,874
2019-09-05	85.290	85.640	84.230	84.590	69.155	2,382,952
2019-09-04	85.290	85.760	84.980	85.370	69.793	2,226,625
2019-09-03	83.150	84.890	83.000	84.570	69.139	2,044,371
2019-08-30	84.210	84.220	83.180	83.620	68.362	1,861,108
2019-08-29	83.480	84.110	83.180	83.720	68.444	1,499,446
2019-08-28	82.170	83.020	81.790	82.840	67.725	1,550,738
2019-08-27	83.170	83.420	81.865	82.010	67.046	2,080,419
2019-08-26	82.700	83.000	81.760	82.630	67.553	1,642,173
2019-08-23	84.220	84.220	81.470	81.890	66.948	2,183,079

← NewerPage 30 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.