Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	70.270	70.490	69.600	70.340	56.701	2,489,154
2019-03-01	70.060	70.420	69.150	69.880	56.330	3,763,688
2019-02-28	70.010	70.905	69.560	70.060	56.475	4,170,527
2019-02-27	70.610	70.680	69.545	70.160	56.556	2,303,116
2019-02-26	71.370	71.450	70.800	71.040	57.265	1,457,168
2019-02-25	71.840	71.920	71.120	71.260	57.442	1,976,295
2019-02-22	71.170	71.870	70.890	71.620	57.732	1,582,526
2019-02-21	70.050	71.130	69.890	71.030	57.257	2,049,731
2019-02-20	71.280	71.370	70.130	70.320	56.685	2,680,167
2019-02-19	71.090	71.510	70.875	71.380	57.539	1,687,503
2019-02-15	71.080	71.200	70.620	71.190	57.386	2,210,138
2019-02-14	70.730	71.210	70.132	70.850	57.112	2,432,843
2019-02-13	70.420	71.010	70.290	70.820	57.088	2,343,726
2019-02-12	71.140	71.240	70.240	70.600	56.910	3,207,389
2019-02-11	70.850	71.290	70.625	71.040	57.265	2,340,437
2019-02-08	70.040	70.890	69.910	70.830	57.096	2,506,300
2019-02-07	69.270	70.630	69.170	70.430	56.773	3,189,083
2019-02-06	69.800	69.930	69.060	69.480	56.007	2,297,568
2019-02-05	69.510	69.990	68.910	69.940	56.378	2,558,754
2019-02-04	69.190	69.650	68.730	69.650	56.144	3,715,684
2019-02-01	69.440	69.460	68.170	69.410	55.951	3,646,113
2019-01-31	68.230	69.450	67.590	69.160	55.749	4,867,630
2019-01-30	67.520	68.550	67.180	68.390	55.129	3,085,001
2019-01-29	66.730	67.660	66.510	67.540	54.444	2,977,677
2019-01-28	65.770	66.870	65.380	66.710	53.775	2,246,378
2019-01-25	65.040	66.060	64.931	66.010	53.210	2,598,032
2019-01-24	64.960	65.160	64.330	64.730	52.178	1,846,240
2019-01-23	64.880	65.190	64.460	65.070	52.453	2,507,625
2019-01-22	65.000	66.700	63.280	64.780	52.219	3,443,407
2019-01-18	64.340	64.940	63.990	64.700	52.154	2,389,879
2019-01-17	63.300	64.085	63.300	64.050	51.630	2,432,394
2019-01-16	63.100	63.740	62.670	63.540	51.219	2,070,936
2019-01-15	62.490	63.480	62.440	63.210	50.953	2,148,895
2019-01-14	61.880	62.570	61.720	62.350	50.260	2,867,446
2019-01-11	62.080	62.450	61.690	62.360	50.268	2,154,471
2019-01-10	61.130	62.480	60.810	62.380	50.284	2,524,040
2019-01-09	60.830	61.360	60.330	61.310	49.422	2,609,010
2019-01-08	59.210	61.025	59.210	60.900	49.091	3,482,666
2019-01-07	58.060	59.460	58.030	58.940	47.511	2,952,828
2019-01-04	56.950	58.320	56.690	58.000	46.753	4,063,481
2019-01-03	56.930	57.850	56.400	56.570	45.601	3,606,679
2019-01-02	58.040	58.150	56.640	57.030	45.972	2,476,105
2018-12-31	58.610	58.760	57.570	58.720	47.334	2,311,444
2018-12-28	58.530	59.010	57.850	58.490	47.148	3,606,670
2018-12-27	57.480	58.000	55.920	58.000	46.753	3,251,732
2018-12-26	56.330	57.970	55.210	57.970	46.729	2,593,316
2018-12-24	58.670	58.830	55.940	55.940	45.093	2,049,522
2018-12-21	60.010	61.030	58.790	58.870	47.455	7,768,281
2018-12-20	61.250	61.450	59.630	60.370	48.664	3,198,330
2018-12-19	62.640	62.760	61.010	61.250	49.373	2,921,885
2018-12-18	62.680	63.280	62.060	62.630	50.486	2,957,259
2018-12-17	64.520	64.570	61.300	61.520	49.591	3,696,431
2018-12-14	64.810	65.290	64.220	64.810	51.856	2,179,822
2018-12-13	64.710	65.900	64.670	65.120	52.104	2,786,052
2018-12-12	66.980	67.140	64.620	64.640	51.720	2,522,302
2018-12-11	66.420	67.300	66.195	66.470	53.184	3,210,710
2018-12-10	66.780	66.780	64.840	65.940	52.760	2,850,600
2018-12-07	68.050	68.450	66.700	66.840	53.480	2,702,109
2018-12-06	66.280	68.800	64.640	68.480	54.792	4,211,213
2018-12-04	68.680	68.950	66.740	66.860	53.496	2,787,677

← NewerPage 33 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.