Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	83.420	84.200	82.840	83.990	68.665	1,359,887
2019-08-21	83.010	83.940	82.450	83.300	68.101	1,501,482
2019-08-20	83.940	84.090	82.390	82.450	67.406	1,675,205
2019-08-19	82.870	84.080	82.630	83.860	68.559	1,730,708
2019-08-16	81.870	82.600	80.980	82.390	67.357	4,364,437
2019-08-15	80.150	81.330	79.390	81.210	66.392	2,248,306
2019-08-14	81.200	81.650	80.160	80.260	65.615	2,270,962
2019-08-13	81.990	82.490	81.110	81.820	66.891	1,821,131
2019-08-12	81.600	82.160	81.220	81.690	66.785	1,433,301
2019-08-09	81.750	82.340	80.350	81.830	66.899	2,788,067
2019-08-08	80.650	82.330	80.000	82.170	67.177	2,163,717
2019-08-07	79.480	81.090	78.380	80.500	65.812	2,040,633
2019-08-06	78.840	80.410	78.590	79.950	65.362	2,886,744
2019-08-05	80.000	80.000	77.500	78.640	64.291	2,706,495
2019-08-02	80.850	80.950	80.180	80.510	65.820	1,773,832
2019-08-01	80.520	81.850	80.030	80.780	66.041	2,339,963
2019-07-31	81.800	82.500	80.030	80.610	65.902	3,302,142
2019-07-30	82.520	83.120	81.450	82.010	67.046	1,398,429
2019-07-29	82.380	83.310	82.130	82.630	67.553	1,845,131
2019-07-26	81.500	82.200	81.190	82.110	67.128	1,653,256
2019-07-25	82.180	82.250	81.040	81.450	66.588	1,925,983
2019-07-24	82.470	82.640	81.800	82.260	67.251	2,103,846
2019-07-23	81.490	82.650	81.100	82.590	67.520	2,141,310
2019-07-22	80.910	81.390	80.360	81.180	66.368	1,644,792
2019-07-19	82.660	82.880	80.660	80.740	66.008	2,043,861
2019-07-18	81.750	82.830	81.460	82.430	67.390	1,884,992
2019-07-17	81.790	82.110	80.695	81.610	66.719	2,011,369
2019-07-16	80.250	82.280	79.170	81.460	66.597	3,720,223
2019-07-15	80.470	81.020	79.900	79.940	65.354	2,949,231
2019-07-12	80.960	81.210	79.560	80.030	65.427	3,177,698
2019-07-11	83.000	83.120	80.550	81.020	66.237	2,610,170
2019-07-10	83.450	83.990	82.520	83.020	67.872	2,343,598
2019-07-09	82.300	82.820	81.885	82.620	67.545	1,928,966
2019-07-08	82.200	82.350	81.740	82.310	67.291	1,847,417
2019-07-05	82.200	82.990	80.660	82.430	67.390	1,565,572
2019-07-03	81.830	82.600	81.720	82.600	67.529	1,193,272
2019-07-02	80.290	81.680	80.010	81.590	66.703	2,428,495
2019-07-01	80.910	80.980	78.840	79.920	65.338	1,814,928
2019-06-28	79.460	80.400	79.420	80.100	65.485	3,272,219
2019-06-27	78.680	79.490	78.680	79.360	64.880	1,621,371
2019-06-26	79.890	80.180	77.750	78.140	63.882	2,786,823
2019-06-25	80.900	81.635	79.660	79.780	65.223	2,059,422
2019-06-24	81.680	81.750	80.270	80.600	65.893	2,220,478
2019-06-21	82.130	82.130	81.325	81.330	66.490	5,017,875
2019-06-20	82.210	82.820	81.980	82.480	67.430	2,844,403
2019-06-19	80.250	81.890	80.040	81.530	66.654	1,584,748
2019-06-18	81.430	82.040	80.120	80.480	65.795	2,069,070
2019-06-17	80.390	81.000	80.265	80.920	66.155	1,596,037
2019-06-14	80.030	80.610	79.850	79.960	65.370	1,910,113
2019-06-13	78.900	80.000	78.860	79.930	65.346	3,254,033
2019-06-12	78.430	79.130	78.360	78.810	64.430	1,930,676
2019-06-11	78.760	78.880	77.870	78.830	64.013	1,666,285
2019-06-10	78.350	78.620	77.800	78.410	63.672	1,096,083
2019-06-07	78.490	78.890	78.110	78.190	63.493	1,556,113
2019-06-06	77.680	78.350	77.320	78.140	63.453	1,538,638
2019-06-05	75.370	77.560	75.250	77.470	62.909	1,939,097
2019-06-04	75.500	75.500	74.120	75.000	60.903	2,470,945
2019-06-03	74.410	75.260	73.670	75.100	60.984	3,404,633
2019-05-31	72.800	74.380	72.500	73.670	59.823	2,831,270
2019-05-30	73.430	73.865	72.975	73.320	59.539	2,030,881

← NewerPage 31 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.