Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	63.830	63.830	62.935	63.340	49.951	1,436,906
2018-03-16	63.490	63.980	63.030	63.830	50.338	2,825,385
2018-03-15	63.350	63.649	63.080	63.440	50.030	1,842,745
2018-03-14	63.050	63.400	62.850	63.220	49.857	1,719,799
2018-03-13	63.860	64.020	63.050	63.370	49.596	1,917,358
2018-03-12	63.540	63.870	63.150	63.560	49.745	3,159,444
2018-03-09	62.580	63.700	62.000	63.690	49.847	2,445,518
2018-03-08	62.110	62.450	61.730	62.380	48.822	1,433,899
2018-03-07	61.600	61.940	61.100	61.920	48.462	2,284,914
2018-03-06	61.020	61.700	60.680	61.600	48.211	1,920,232
2018-03-05	59.770	61.460	59.740	61.090	47.812	1,704,743
2018-03-02	60.550	60.630	59.250	60.220	47.131	2,436,904
2018-03-01	60.510	61.370	60.230	60.720	47.522	2,161,192
2018-02-28	60.730	61.430	60.580	60.680	47.491	4,643,987
2018-02-27	61.500	61.510	59.830	60.360	47.241	2,471,336
2018-02-26	61.530	61.560	60.900	61.310	47.984	2,467,736
2018-02-23	60.340	61.490	60.160	61.260	47.945	3,275,294
2018-02-22	60.170	60.580	59.740	59.940	46.912	3,353,377
2018-02-21	61.150	61.510	59.860	59.910	46.888	2,689,857
2018-02-20	61.720	62.500	61.150	61.230	47.921	3,633,302
2018-02-16	61.460	62.480	61.420	61.980	48.508	2,867,759
2018-02-15	60.760	61.440	60.340	61.410	48.062	3,054,201
2018-02-14	60.790	60.790	59.890	60.540	47.381	2,679,451
2018-02-13	60.050	61.430	59.840	61.160	47.867	2,438,864
2018-02-12	60.630	60.790	58.440	60.150	47.076	3,650,514
2018-02-09	58.700	60.880	58.280	60.320	47.209	3,365,002
2018-02-08	60.070	61.050	58.300	58.330	45.652	4,594,183
2018-02-07	60.550	61.910	59.970	60.040	46.990	4,137,502
2018-02-06	60.150	61.210	59.165	60.740	47.538	4,659,456
2018-02-05	63.510	64.220	61.090	61.210	47.906	3,496,729
2018-02-02	63.260	64.200	62.900	63.830	49.956	2,646,791
2018-02-01	65.010	65.190	63.580	63.720	49.870	3,474,817
2018-01-31	63.060	65.170	62.941	65.110	50.958	3,976,908
2018-01-30	63.180	63.410	62.420	62.900	49.229	2,621,705
2018-01-29	64.250	64.250	63.340	63.390	49.612	1,462,627
2018-01-26	64.350	64.500	63.830	64.390	50.395	1,611,917
2018-01-25	64.760	64.760	63.760	64.220	50.262	1,625,164
2018-01-24	64.960	64.990	64.150	64.480	50.465	3,171,721
2018-01-23	63.390	64.980	63.130	64.970	50.849	3,554,279
2018-01-22	61.900	63.160	61.780	63.110	49.393	3,172,178
2018-01-19	61.520	61.780	61.090	61.780	48.352	3,791,008
2018-01-18	62.760	62.760	61.400	61.430	48.078	3,680,733
2018-01-17	62.430	62.990	62.060	62.860	49.197	2,394,227
2018-01-16	62.240	63.240	62.000	62.140	48.634	2,432,476
2018-01-12	61.710	62.060	61.370	61.850	48.407	2,441,904
2018-01-11	61.630	61.930	61.110	61.650	48.250	2,162,207
2018-01-10	62.400	62.400	61.420	61.440	48.086	2,791,725
2018-01-09	63.490	63.970	62.530	62.650	49.033	2,306,070
2018-01-08	62.440	63.320	62.320	63.290	49.534	2,333,331
2018-01-05	62.920	63.020	62.480	62.560	48.962	2,825,789
2018-01-04	63.800	63.960	62.610	62.610	49.002	2,128,515
2018-01-03	63.960	64.150	63.610	63.890	50.003	1,650,084
2018-01-02	64.590	64.840	63.900	64.010	50.097	1,532,181
2017-12-29	64.890	64.940	64.400	64.510	50.489	1,541,486
2017-12-28	64.250	64.795	64.050	64.760	50.684	1,269,675
2017-12-27	64.090	64.400	63.790	64.280	50.309	1,227,210
2017-12-26	63.940	63.980	63.480	63.820	49.949	905,304
2017-12-22	63.220	63.944	63.020	63.830	49.956	1,670,903
2017-12-21	63.240	63.630	62.990	63.010	49.315	1,823,813
2017-12-20	63.610	64.160	63.000	63.050	49.346	2,446,106

← NewerPage 37 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.