Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	65.780	65.990	63.300	63.380	49.604	3,145,655
2017-12-18	65.970	66.670	65.670	65.860	51.545	2,353,021
2017-12-15	66.620	66.870	65.250	65.980	51.639	4,537,900
2017-12-14	65.900	66.270	65.500	65.910	51.240	2,029,904
2017-12-13	66.190	66.580	65.685	65.760	51.123	2,232,994
2017-12-12	65.900	66.390	65.410	66.170	51.442	1,761,270
2017-12-11	66.050	66.300	65.470	65.730	51.100	1,282,147
2017-12-08	66.000	66.400	65.910	66.160	51.434	1,518,806
2017-12-07	64.710	65.840	64.610	65.820	51.170	1,808,148
2017-12-06	64.370	64.730	64.050	64.720	50.315	1,415,520
2017-12-05	65.850	65.860	64.300	64.440	50.097	2,242,447
2017-12-04	66.860	66.980	65.930	65.940	51.263	2,027,769
2017-12-01	66.400	67.050	65.130	66.190	51.458	1,679,571
2017-11-30	66.460	66.550	65.830	66.230	51.489	3,133,544
2017-11-29	66.660	66.743	65.600	66.130	51.411	1,872,591
2017-11-28	66.900	66.950	66.280	66.690	51.846	1,812,780
2017-11-27	67.240	67.250	66.720	66.870	51.986	1,211,690
2017-11-24	67.040	67.340	67.020	67.060	52.134	451,327
2017-11-22	67.290	67.400	66.830	66.890	52.002	1,269,644
2017-11-21	66.700	67.530	66.670	67.400	52.398	1,437,172
2017-11-20	66.480	66.860	66.190	66.440	51.652	1,401,994
2017-11-17	66.520	66.840	66.190	66.300	51.543	1,304,300
2017-11-16	65.690	67.190	65.500	67.050	52.126	2,509,390
2017-11-15	66.930	67.080	65.510	65.590	50.991	2,068,159
2017-11-14	67.020	67.250	66.688	67.190	52.235	1,869,822
2017-11-13	66.280	67.220	66.050	67.070	52.142	1,613,674
2017-11-10	66.030	66.890	66.000	66.220	51.481	1,587,602
2017-11-09	66.250	66.860	65.910	66.480	51.683	1,599,615
2017-11-08	66.490	67.050	66.400	66.720	51.870	1,714,235
2017-11-07	66.680	67.100	66.230	66.530	51.722	2,267,679
2017-11-06	66.380	66.750	66.255	66.540	51.730	1,491,512
2017-11-03	65.590	66.830	65.440	66.270	51.520	2,415,032
2017-11-02	65.220	66.250	64.951	65.940	51.263	2,383,431
2017-11-01	64.600	65.050	64.320	65.000	50.532	1,727,433
2017-10-31	64.200	64.630	63.780	64.580	50.206	1,906,399
2017-10-30	64.630	64.660	63.990	64.080	49.817	1,852,698
2017-10-27	64.210	64.810	63.880	64.690	50.291	1,304,435
2017-10-26	64.310	64.440	63.610	64.270	49.965	2,267,051
2017-10-25	64.010	64.780	63.750	64.030	49.778	2,062,637
2017-10-24	64.370	64.750	63.550	64.040	49.786	2,649,448
2017-10-23	64.680	64.680	64.110	64.460	50.113	1,579,509
2017-10-20	64.550	64.710	64.109	64.440	50.097	2,558,476
2017-10-19	65.300	65.450	64.225	64.550	50.183	2,404,105
2017-10-18	64.350	65.400	64.270	65.310	50.773	3,551,667
2017-10-17	64.970	64.970	63.742	64.310	49.996	2,389,301
2017-10-16	65.250	65.460	64.655	65.000	50.532	1,949,539
2017-10-13	65.370	65.630	64.945	65.210	50.696	1,696,805
2017-10-12	64.430	65.080	64.330	65.080	50.595	2,671,579
2017-10-11	64.540	64.810	64.130	64.500	50.144	2,123,671
2017-10-10	64.980	65.540	64.620	64.720	50.315	1,527,547
2017-10-09	64.470	64.870	64.470	64.830	50.400	941,073
2017-10-06	64.340	64.540	63.570	64.520	50.159	1,201,776
2017-10-05	64.210	64.710	64.040	64.570	50.198	1,665,452
2017-10-04	63.710	64.130	63.480	64.080	49.817	1,358,026
2017-10-03	63.630	63.875	63.270	63.690	49.514	1,395,290
2017-10-02	63.680	63.990	63.150	63.590	49.436	1,669,162
2017-09-29	63.310	63.700	62.860	63.460	49.335	2,514,990
2017-09-28	63.040	63.810	62.910	63.550	49.405	1,830,712
2017-09-27	63.500	63.670	62.110	62.910	48.908	2,549,432
2017-09-26	63.700	64.010	63.470	63.660	49.491	1,633,861

← NewerPage 38 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.