Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	74.200	74.460	72.790	73.150	59.401	2,309,745
2019-05-28	75.760	75.840	74.370	74.370	60.391	3,494,177
2019-05-24	76.710	77.130	75.360	75.410	61.236	3,072,886
2019-05-23	76.240	77.330	75.890	76.430	62.064	1,635,683
2019-05-22	76.860	77.010	76.240	76.550	62.162	1,111,682
2019-05-21	76.020	77.130	76.020	76.830	62.389	1,891,206
2019-05-20	76.610	76.610	75.290	75.590	61.382	1,370,100
2019-05-17	76.140	76.870	75.990	76.610	62.210	2,310,784
2019-05-16	76.300	77.060	76.030	76.870	62.422	1,705,123
2019-05-15	75.490	76.570	75.010	76.010	61.723	1,342,230
2019-05-14	75.040	75.580	74.950	75.300	61.147	1,692,928
2019-05-13	74.710	75.230	74.520	75.060	60.952	1,981,615
2019-05-10	74.600	75.860	74.310	75.560	61.358	1,959,973
2019-05-09	74.280	74.725	73.530	74.640	60.611	1,775,276
2019-05-08	74.330	75.290	74.200	74.390	60.408	1,801,381
2019-05-07	75.650	76.030	73.630	74.320	60.351	3,169,154
2019-05-06	76.190	76.490	75.850	76.240	61.910	1,292,159
2019-05-03	76.640	76.970	76.250	76.770	62.340	1,767,003
2019-05-02	77.510	77.990	76.220	76.330	61.983	2,561,259
2019-05-01	76.670	78.560	76.625	77.600	63.014	3,585,862
2019-04-30	75.560	76.820	75.020	76.670	62.259	2,396,742
2019-04-29	75.900	76.349	75.270	75.380	61.212	2,180,095
2019-04-26	75.590	76.130	75.370	76.100	61.796	2,286,343
2019-04-25	74.800	75.660	74.510	75.460	61.277	1,981,332
2019-04-24	74.340	75.350	74.120	75.310	61.155	2,197,877
2019-04-23	73.240	74.430	73.230	74.200	60.253	2,448,767
2019-04-22	73.390	73.540	72.000	72.930	59.222	2,587,371
2019-04-18	72.320	73.685	72.240	73.570	59.742	2,287,302
2019-04-17	73.180	73.180	71.720	72.260	58.678	2,842,949
2019-04-16	73.730	73.940	72.200	72.770	59.092	3,371,192
2019-04-15	74.520	74.590	73.490	73.730	59.872	2,403,704
2019-04-12	73.510	74.440	73.000	74.430	60.440	2,291,206
2019-04-11	73.750	73.930	73.005	73.560	59.734	2,075,325
2019-04-10	72.750	73.580	72.420	73.560	59.734	2,116,412
2019-04-09	72.790	72.930	72.240	72.380	58.775	1,654,782
2019-04-08	73.100	73.190	72.460	72.890	59.190	1,661,107
2019-04-05	72.690	73.120	72.470	73.060	59.328	1,182,569
2019-04-04	73.150	73.150	72.310	72.850	59.157	1,157,433
2019-04-03	73.150	73.430	72.220	73.150	59.401	2,467,275
2019-04-02	72.440	73.260	71.950	73.140	59.393	2,366,125
2019-04-01	72.010	72.370	71.260	72.210	58.637	2,226,450
2019-03-29	72.380	72.460	71.700	71.950	58.426	2,679,725
2019-03-28	71.670	72.170	71.250	72.120	58.564	1,900,176
2019-03-27	72.150	72.370	71.090	71.590	58.134	2,038,320
2019-03-26	71.360	72.190	71.330	72.160	58.597	1,935,952
2019-03-25	71.190	71.410	70.600	70.950	57.614	1,549,564
2019-03-22	72.070	72.460	71.040	71.070	57.712	2,176,365
2019-03-21	70.710	72.115	70.650	72.060	58.516	2,138,454
2019-03-20	70.490	71.510	70.230	70.920	57.590	2,510,444
2019-03-19	70.870	71.030	70.150	70.430	57.192	1,863,952
2019-03-18	71.770	71.870	70.470	70.850	57.533	1,739,128
2019-03-15	71.570	71.850	71.380	71.640	58.175	3,686,380
2019-03-14	71.940	72.030	71.230	71.780	58.288	2,226,489
2019-03-13	72.070	72.820	72.000	72.380	58.345	2,712,899
2019-03-12	71.130	71.735	70.980	71.620	57.732	2,646,748
2019-03-11	70.230	71.140	69.950	70.990	57.225	2,102,123
2019-03-08	69.100	70.010	68.960	69.940	56.378	2,924,860
2019-03-07	70.260	70.570	69.330	69.520	56.040	2,895,404
2019-03-06	70.380	70.580	69.980	70.170	56.564	2,303,855
2019-03-05	70.340	70.790	70.160	70.340	56.701	1,981,204

← NewerPage 32 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.