Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	66.810	66.810	65.900	66.000	52.433	2,534,731
2018-09-06	67.410	67.580	67.065	67.180	53.371	2,521,159
2018-09-05	65.690	67.443	65.690	67.240	53.418	4,423,552
2018-09-04	67.110	67.310	66.030	66.230	52.616	1,926,740
2018-08-31	66.870	67.490	66.860	67.180	53.371	3,306,793
2018-08-30	67.300	67.390	66.730	66.880	53.132	2,106,731
2018-08-29	67.480	67.940	67.100	67.210	53.394	2,320,768
2018-08-28	66.080	67.360	65.820	67.340	53.498	3,429,920
2018-08-27	66.270	66.270	65.310	65.960	52.401	2,938,544
2018-08-24	64.510	66.110	64.510	66.090	52.505	4,020,552
2018-08-23	65.300	65.350	64.370	64.530	51.265	5,477,644
2018-08-22	65.050	65.450	64.690	65.160	51.766	5,330,841
2018-08-21	67.580	67.590	65.078	65.750	52.235	27,504,042
2018-08-20	67.630	68.200	67.155	67.750	53.823	5,981,593
2018-08-17	65.730	67.490	65.630	67.430	53.569	6,319,465
2018-08-16	64.540	65.710	64.340	65.650	52.155	3,046,829
2018-08-15	64.020	64.580	63.910	64.510	51.249	2,898,382
2018-08-14	64.460	64.650	64.000	64.050	50.884	2,439,214
2018-08-13	64.550	64.810	64.200	64.430	51.186	2,565,552
2018-08-10	65.260	65.400	64.520	64.570	51.297	2,430,299
2018-08-09	65.610	65.920	65.330	65.370	51.933	1,652,490
2018-08-08	65.750	65.870	65.210	65.700	52.195	1,721,143
2018-08-07	66.380	66.380	65.485	65.660	52.163	3,565,453
2018-08-06	66.810	67.140	66.480	66.480	52.814	3,236,663
2018-08-03	65.920	66.810	65.730	66.810	53.077	2,101,809
2018-08-02	66.020	66.338	65.640	65.850	52.314	2,718,660
2018-08-01	65.240	66.150	64.970	66.110	52.521	2,862,329
2018-07-31	65.240	66.050	65.060	65.620	52.131	3,501,192
2018-07-30	65.140	65.290	64.805	65.000	51.639	3,523,228
2018-07-27	65.380	65.610	64.940	65.000	51.639	4,940,256
2018-07-26	63.850	65.210	63.060	65.140	51.750	4,999,219
2018-07-25	62.580	63.790	62.490	63.760	50.654	3,878,923
2018-07-24	62.480	62.480	61.880	62.360	49.541	3,221,832
2018-07-23	62.490	62.720	62.165	62.570	49.708	2,402,792
2018-07-20	63.140	63.280	62.355	62.440	49.605	3,160,150
2018-07-19	62.720	63.795	62.550	63.500	50.447	3,099,055
2018-07-18	62.900	63.690	62.300	62.970	50.026	4,784,191
2018-07-17	66.190	66.260	63.000	63.420	50.383	6,336,560
2018-07-16	65.400	65.570	64.490	65.040	51.670	3,073,782
2018-07-13	65.830	66.070	65.290	65.530	52.060	1,942,134
2018-07-12	65.420	65.760	65.260	65.670	52.171	2,168,088
2018-07-11	65.750	65.970	65.310	65.400	51.956	2,372,552
2018-07-10	65.710	66.060	65.450	65.830	52.298	2,775,138
2018-07-09	66.240	66.430	65.490	65.800	52.274	2,263,149
2018-07-06	66.120	66.350	65.500	66.200	52.592	2,129,569
2018-07-05	65.570	66.020	65.170	65.980	52.417	2,206,970
2018-07-03	64.770	65.801	64.680	65.050	51.678	1,744,367
2018-07-02	65.590	65.780	63.770	64.520	51.257	3,457,079
2018-06-29	65.120	66.230	64.570	65.690	52.187	4,552,688
2018-06-28	64.410	65.230	64.410	65.150	51.758	3,045,812
2018-06-27	64.150	64.810	63.940	64.410	51.170	3,420,864
2018-06-26	64.400	64.470	63.930	64.020	50.860	3,397,415
2018-06-25	64.420	64.650	63.630	64.140	50.955	3,159,495
2018-06-22	64.120	64.760	63.710	64.310	51.091	8,736,196
2018-06-21	64.120	64.497	63.590	63.950	50.805	2,698,833
2018-06-20	63.610	64.440	63.550	64.110	50.932	2,329,944
2018-06-19	64.000	64.310	63.395	63.510	50.455	2,617,335
2018-06-18	63.900	64.315	63.430	64.170	50.979	2,724,978
2018-06-15	64.530	64.530	63.860	63.950	50.805	4,504,420
2018-06-14	64.450	64.800	64.250	64.420	51.178	1,938,306

← NewerPage 35 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.