Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	65.180	65.660	63.905	64.230	51.027	2,409,123
2018-06-12	65.350	66.005	65.140	65.510	51.663	2,388,325
2018-06-11	65.950	66.110	65.320	65.480	51.639	2,186,987
2018-06-08	66.000	66.180	65.460	65.950	52.010	1,752,762
2018-06-07	66.030	66.300	65.480	65.960	52.017	2,477,595
2018-06-06	65.950	66.500	65.570	65.940	52.002	2,693,936
2018-06-05	66.250	66.360	65.745	66.040	52.081	2,608,663
2018-06-04	65.370	66.300	64.720	66.250	52.246	2,716,501
2018-06-01	64.640	65.220	63.990	65.110	51.347	2,951,400
2018-05-31	64.630	64.790	64.120	64.350	50.748	4,961,479
2018-05-30	64.440	65.250	64.190	64.800	51.103	3,035,443
2018-05-29	64.040	64.690	63.870	64.310	50.716	3,202,847
2018-05-25	64.540	64.780	64.260	64.410	50.795	1,643,751
2018-05-24	64.760	64.950	64.050	64.480	50.850	2,143,187
2018-05-23	63.780	64.840	63.680	64.770	51.079	2,421,055
2018-05-22	63.760	63.960	63.490	63.770	50.290	2,633,580
2018-05-21	63.490	64.000	62.740	63.820	50.330	2,878,418
2018-05-18	63.300	63.500	62.760	63.240	49.872	2,386,455
2018-05-17	63.530	63.710	63.090	63.280	49.904	2,823,943
2018-05-16	64.440	64.440	63.280	63.400	49.999	2,876,279
2018-05-15	64.770	64.780	63.900	64.220	50.645	3,709,273
2018-05-14	65.500	65.570	64.730	65.210	51.426	2,897,942
2018-05-11	65.700	65.730	65.240	65.330	51.521	2,249,752
2018-05-10	65.410	65.670	65.290	65.590	51.726	2,893,613
2018-05-09	65.190	65.410	64.900	65.220	51.434	2,875,781
2018-05-08	65.470	65.750	65.090	65.190	51.410	2,979,165
2018-05-07	65.520	65.650	65.210	65.490	51.647	3,248,233
2018-05-04	64.640	65.558	64.590	65.250	51.458	2,514,749
2018-05-03	64.550	65.060	64.390	64.800	51.103	2,319,120
2018-05-02	64.890	65.330	64.410	64.750	51.063	3,940,237
2018-05-01	65.140	65.450	64.910	65.070	51.316	4,037,691
2018-04-30	64.110	65.790	63.900	64.910	51.189	9,085,685
2018-04-27	65.760	66.995	65.720	66.580	52.506	1,687,480
2018-04-26	65.220	66.340	64.890	65.870	51.946	1,349,490
2018-04-25	64.940	65.040	64.210	64.640	50.976	1,943,439
2018-04-24	65.170	65.880	64.740	65.220	51.434	2,272,683
2018-04-23	65.080	65.360	64.510	64.880	51.166	1,533,055
2018-04-20	65.220	65.450	64.770	64.990	51.252	2,391,685
2018-04-19	65.660	65.790	64.880	65.230	51.442	2,104,552
2018-04-18	65.620	66.150	65.270	65.660	51.781	2,819,993
2018-04-17	63.430	65.750	63.350	65.300	51.497	3,776,244
2018-04-16	62.300	62.870	61.825	62.600	49.368	2,392,448
2018-04-13	61.850	62.310	61.460	62.260	49.100	1,899,860
2018-04-12	62.790	62.870	61.470	61.640	48.611	1,842,284
2018-04-11	61.370	62.200	61.320	61.620	48.595	1,716,018
2018-04-10	61.680	62.090	61.450	61.600	48.579	2,260,072
2018-04-09	61.470	62.250	61.295	61.320	48.358	2,350,326
2018-04-06	61.890	62.535	61.010	61.240	48.295	1,921,512
2018-04-05	62.280	62.360	61.270	61.760	48.705	1,865,655
2018-04-04	61.250	62.240	60.970	62.150	49.013	2,593,203
2018-04-03	61.410	62.000	60.960	61.730	48.682	2,205,646
2018-04-02	63.170	63.180	60.820	61.400	48.421	2,424,208
2018-03-29	62.860	63.360	62.640	62.990	49.675	2,455,542
2018-03-28	62.380	62.950	62.310	62.530	49.312	2,137,939
2018-03-27	61.840	63.070	61.400	62.040	48.926	2,950,250
2018-03-26	60.900	61.410	60.340	61.230	48.287	1,819,853
2018-03-23	61.760	61.890	59.910	60.110	47.404	2,407,416
2018-03-22	62.370	63.120	61.590	61.710	48.666	1,989,243
2018-03-21	63.470	63.740	62.220	62.630	49.391	1,652,554
2018-03-20	63.490	63.940	63.130	63.580	50.141	1,578,048

← NewerPage 36 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.