Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	63.380	64.180	63.260	64.020	49.771	2,035,809
2017-09-22	64.320	64.700	63.590	63.680	49.506	1,807,350
2017-09-21	64.570	65.010	64.310	64.360	50.035	1,673,509
2017-09-20	64.700	64.950	64.185	64.620	50.237	2,540,099
2017-09-19	65.110	65.260	64.550	64.750	50.338	2,334,381
2017-09-18	65.100	65.440	64.400	65.030	50.556	3,528,783
2017-09-15	64.950	65.430	64.090	65.200	50.688	4,188,973
2017-09-14	64.260	65.490	63.920	65.290	50.416	2,548,676
2017-09-13	64.540	64.540	63.750	64.010	49.427	1,864,242
2017-09-12	65.090	65.360	64.210	64.660	49.929	1,596,497
2017-09-11	64.210	65.130	64.170	65.130	50.292	1,828,452
2017-09-08	63.540	64.240	63.269	63.970	49.397	1,410,233
2017-09-07	63.360	64.060	63.170	63.710	49.196	2,314,851
2017-09-06	63.800	63.970	63.060	63.140	48.756	1,799,619
2017-09-05	64.250	64.300	63.425	63.510	49.041	2,263,474
2017-09-01	63.430	64.140	63.360	63.780	49.250	1,757,782
2017-08-31	62.740	63.580	62.650	63.360	48.926	2,991,075
2017-08-30	62.100	62.490	61.840	62.460	48.231	1,822,173
2017-08-29	62.320	62.750	62.030	62.180	48.014	1,398,511
2017-08-28	62.700	62.840	62.060	62.430	48.207	1,348,051
2017-08-25	62.600	62.900	62.260	62.580	48.323	1,303,269
2017-08-24	63.000	63.079	62.200	62.270	48.084	1,889,521
2017-08-23	61.680	62.980	61.550	62.810	48.501	1,415,752
2017-08-22	62.200	62.300	61.430	61.700	47.644	1,317,785
2017-08-21	61.340	62.170	61.110	62.090	47.945	1,779,425
2017-08-18	61.090	61.420	60.610	61.230	47.281	1,993,934
2017-08-17	62.170	62.463	61.300	61.300	47.335	1,588,051
2017-08-16	61.940	62.870	61.930	62.250	48.068	2,393,830
2017-08-15	61.240	61.930	60.960	61.890	47.790	1,585,824
2017-08-14	60.120	61.420	60.120	61.330	47.358	2,134,374
2017-08-11	60.040	60.040	59.355	59.710	46.107	1,746,987
2017-08-10	60.420	60.610	59.690	59.940	46.285	1,769,257
2017-08-09	60.780	60.905	60.460	60.740	46.902	1,675,785
2017-08-08	60.530	61.170	60.350	60.780	46.933	1,929,739
2017-08-07	61.310	61.310	60.435	60.650	46.833	1,577,098
2017-08-04	61.230	61.600	61.120	61.360	47.381	1,631,473
2017-08-03	61.190	61.460	60.810	61.120	47.196	1,751,498
2017-08-02	61.370	61.580	60.900	61.200	47.258	1,380,827
2017-08-01	61.070	61.470	60.750	61.340	47.366	2,091,081
2017-07-31	61.800	61.810	60.700	60.810	46.956	3,289,941
2017-07-28	61.220	61.640	60.990	61.550	47.528	1,591,918
2017-07-27	60.920	61.540	60.400	61.160	47.227	1,508,809
2017-07-26	60.320	61.450	60.170	61.140	47.211	2,026,014
2017-07-25	60.510	60.510	59.740	60.270	46.539	2,487,712
2017-07-24	58.960	60.440	58.650	60.300	46.563	2,848,905
2017-07-21	59.040	59.330	58.780	58.990	45.551	2,643,033
2017-07-20	60.140	60.250	59.170	59.170	45.690	2,345,203
2017-07-19	60.140	60.290	59.770	60.120	46.424	3,074,940
2017-07-18	58.530	60.470	58.530	60.120	46.424	3,501,899
2017-07-17	58.070	58.830	57.860	58.520	45.188	2,019,446
2017-07-14	57.760	58.220	57.760	58.080	44.848	1,754,859
2017-07-13	57.890	57.890	57.370	57.550	44.439	1,514,552
2017-07-12	57.480	57.880	57.400	57.790	44.624	1,829,583
2017-07-11	57.270	57.410	56.590	56.940	43.968	2,615,083
2017-07-10	57.840	58.070	57.190	57.280	44.231	1,955,310
2017-07-07	57.520	57.875	57.280	57.750	44.594	2,305,136
2017-07-06	58.290	58.420	57.210	57.280	44.231	2,529,467
2017-07-05	59.260	59.320	58.245	58.530	45.196	2,244,151
2017-07-03	58.920	59.310	58.550	59.190	45.706	1,009,471
2017-06-30	58.770	59.020	58.585	58.640	45.281	2,594,005

← NewerPage 39 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.