Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	59.260	59.400	58.630	58.690	45.319	3,400,226
2017-06-28	58.920	59.230	58.540	59.190	45.706	3,740,241
2017-06-27	59.390	59.490	58.705	58.720	45.343	5,484,503
2017-06-26	58.740	59.105	58.540	59.060	45.605	2,390,288
2017-06-23	58.210	59.070	58.100	58.520	45.188	3,165,446
2017-06-22	57.840	57.890	57.500	57.640	44.509	1,850,801
2017-06-21	57.710	58.065	57.615	58.050	44.825	2,639,419
2017-06-20	58.620	58.700	57.370	57.670	44.532	2,200,559
2017-06-19	58.070	58.650	57.940	58.590	45.242	2,912,537
2017-06-16	58.580	58.720	57.890	58.130	44.887	4,335,059
2017-06-15	57.420	58.720	57.405	58.510	45.180	4,389,524
2017-06-14	57.630	57.920	57.360	57.830	44.655	2,763,886
2017-06-13	57.230	57.320	56.960	57.190	44.161	1,779,035
2017-06-12	56.790	57.470	56.720	57.330	44.269	2,684,585
2017-06-09	56.440	57.140	56.330	57.130	43.775	2,165,500
2017-06-08	56.660	56.800	55.700	56.460	43.262	2,623,698
2017-06-07	56.570	56.760	56.250	56.760	43.492	3,281,282
2017-06-06	56.360	56.740	56.120	56.480	43.277	2,169,170
2017-06-05	56.910	56.910	56.360	56.410	43.223	2,048,015
2017-06-02	56.140	57.050	56.010	56.880	43.584	7,702,545
2017-06-01	55.510	56.005	55.210	55.910	42.840	3,213,540
2017-05-31	55.910	56.010	55.240	55.540	42.557	3,606,652
2017-05-30	55.760	56.150	55.680	55.830	42.779	2,290,885
2017-05-26	56.000	56.000	55.430	55.790	42.748	1,283,315
2017-05-25	56.030	56.100	55.695	55.900	42.833	1,589,083
2017-05-24	55.830	55.980	55.690	55.870	42.810	2,791,238
2017-05-23	55.620	55.890	55.390	55.690	42.672	1,695,613
2017-05-22	55.270	55.590	55.170	55.410	42.457	1,789,106
2017-05-19	54.850	55.760	54.600	55.240	42.327	3,047,779
2017-05-18	55.210	55.300	54.160	54.770	41.967	3,005,291
2017-05-17	54.640	55.640	54.602	55.330	42.396	3,152,661
2017-05-16	54.860	54.990	54.390	54.830	42.013	1,958,773
2017-05-15	54.470	55.160	54.290	55.000	42.143	2,009,986
2017-05-12	54.580	54.770	54.130	54.350	41.645	1,686,243
2017-05-11	54.280	54.720	54.050	54.620	41.852	1,263,313
2017-05-10	54.230	54.790	54.100	54.630	41.859	1,964,986
2017-05-09	54.730	54.770	53.850	54.200	41.530	1,826,701
2017-05-08	54.740	54.880	54.440	54.800	41.990	2,113,172
2017-05-05	54.270	54.660	54.210	54.660	41.882	1,918,550
2017-05-04	53.620	54.150	53.150	54.110	41.461	2,336,391
2017-05-03	54.600	54.800	53.760	53.820	41.239	2,072,437
2017-05-02	54.820	55.030	54.420	54.600	41.837	1,876,594
2017-05-01	54.550	55.070	54.550	54.760	41.959	2,422,955
2017-04-28	54.780	54.780	54.310	54.410	41.691	3,105,859
2017-04-27	54.550	55.260	54.500	54.900	42.066	2,375,353
2017-04-26	54.760	54.990	54.300	54.450	41.722	2,056,457
2017-04-25	54.500	54.890	54.340	54.860	42.036	2,240,808
2017-04-24	55.010	55.170	53.630	54.340	41.637	3,960,664
2017-04-21	54.510	54.760	54.220	54.350	41.645	2,842,889
2017-04-20	54.440	54.565	53.760	54.530	41.783	2,336,611
2017-04-19	54.510	54.640	53.890	54.300	41.607	3,160,923
2017-04-18	55.500	55.930	54.480	54.560	41.806	4,335,652
2017-04-17	54.830	55.290	54.640	55.260	42.342	3,327,451
2017-04-13	54.960	55.120	54.560	54.570	41.814	3,119,789
2017-04-12	54.760	55.120	54.550	54.930	42.089	3,473,733
2017-04-11	54.150	54.725	54.040	54.580	41.821	3,089,459
2017-04-10	53.650	54.350	53.450	54.200	41.530	2,683,210
2017-04-07	52.980	54.030	52.980	53.580	41.055	3,280,947
2017-04-06	52.560	53.180	52.220	53.060	40.657	2,470,775
2017-04-05	52.600	53.070	52.550	52.670	40.358	2,389,006

← NewerPage 40 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.