Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	67.440	68.660	67.290	68.650	54.929	3,210,080
2018-11-30	67.370	67.890	66.720	67.340	53.880	3,558,672
2018-11-29	67.390	67.490	66.700	67.180	53.752	1,589,196
2018-11-28	66.560	67.410	66.360	67.350	53.888	1,723,755
2018-11-27	66.390	66.890	65.870	66.660	53.336	2,098,295
2018-11-26	67.330	67.590	66.340	66.360	53.096	1,884,924
2018-11-23	66.760	67.390	66.170	66.960	53.576	660,283
2018-11-21	66.650	67.550	66.460	66.920	53.544	1,882,203
2018-11-20	67.640	68.000	66.700	66.700	53.368	2,359,616
2018-11-19	67.400	68.040	66.680	67.700	54.168	2,915,954
2018-11-16	66.690	67.540	66.470	67.310	53.856	2,358,005
2018-11-15	67.180	67.180	66.210	66.720	53.384	2,231,276
2018-11-14	67.830	67.980	67.080	67.560	54.056	1,554,633
2018-11-13	67.830	67.885	66.730	67.550	54.048	2,472,515
2018-11-12	67.470	68.130	67.470	67.760	54.216	2,462,065
2018-11-09	67.130	67.620	66.550	67.570	54.064	2,671,443
2018-11-08	66.830	67.140	66.440	67.120	53.704	1,542,486
2018-11-07	66.320	67.100	65.837	67.080	53.672	1,753,498
2018-11-06	65.230	65.960	64.840	65.910	52.736	2,056,941
2018-11-05	64.380	65.530	64.340	65.070	52.064	2,243,096
2018-11-02	64.970	64.970	63.550	64.350	51.488	2,396,197
2018-11-01	64.610	65.015	64.160	64.760	51.816	2,980,993
2018-10-31	65.580	66.560	64.400	64.470	51.584	3,803,481
2018-10-30	65.530	66.090	65.100	65.620	52.504	2,414,385
2018-10-29	65.000	65.760	64.810	65.300	52.248	2,370,748
2018-10-26	65.660	65.820	63.920	64.430	51.552	3,131,111
2018-10-25	65.190	66.230	64.440	65.890	52.720	3,851,161
2018-10-24	63.960	65.810	63.870	65.270	52.224	4,449,403
2018-10-23	62.930	64.180	62.680	64.040	51.240	4,310,813
2018-10-22	63.640	63.955	63.090	63.260	50.616	2,525,073
2018-10-19	63.070	63.950	63.070	63.590	50.880	2,393,787
2018-10-18	62.810	63.730	62.640	63.070	50.464	2,743,336
2018-10-17	63.550	63.820	62.460	62.860	50.296	3,681,396
2018-10-16	62.800	64.205	61.920	63.860	51.096	2,847,236
2018-10-15	62.490	63.750	62.410	63.070	50.464	3,366,748
2018-10-12	63.360	63.640	61.970	62.540	50.040	3,532,051
2018-10-11	65.640	65.640	62.560	62.840	50.280	4,632,453
2018-10-10	66.890	67.250	65.530	65.560	52.456	3,068,534
2018-10-09	66.300	67.170	65.880	67.060	53.656	3,117,174
2018-10-08	65.350	66.510	65.270	66.200	52.968	2,513,797
2018-10-05	65.470	66.000	65.120	65.240	52.200	1,929,428
2018-10-04	65.880	66.010	64.950	65.530	52.432	2,384,576
2018-10-03	66.620	67.060	65.835	66.030	52.832	2,607,611
2018-10-02	67.060	67.150	66.420	66.420	53.144	2,625,943
2018-10-01	67.690	67.990	67.140	67.240	53.800	2,261,121
2018-09-28	66.460	67.810	66.460	67.790	54.240	3,617,162
2018-09-27	66.160	66.670	66.010	66.460	53.176	2,526,111
2018-09-26	66.260	66.610	65.890	65.990	52.800	2,317,731
2018-09-25	66.550	66.900	66.100	66.380	53.112	2,821,056
2018-09-24	67.500	67.540	65.835	66.320	53.064	3,019,243
2018-09-21	67.450	67.865	66.930	67.490	54.000	4,507,793
2018-09-20	66.200	67.390	65.910	67.360	53.896	2,368,043
2018-09-19	66.730	66.840	65.660	65.950	52.768	1,883,854
2018-09-18	67.410	67.560	66.480	66.730	53.392	3,184,752
2018-09-17	67.270	67.640	66.920	67.520	54.024	2,714,402
2018-09-14	67.100	67.240	66.350	67.230	53.792	3,185,751
2018-09-13	66.980	67.660	66.730	67.590	53.696	2,313,577
2018-09-12	66.570	66.872	66.150	66.430	52.775	2,451,955
2018-09-11	66.150	66.610	66.040	66.390	52.743	2,324,628
2018-09-10	66.410	66.770	66.210	66.540	52.862	2,592,421

← NewerPage 34 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.