Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	52.130	52.590	51.910	52.500	40.227	2,711,719
2017-04-03	51.790	52.390	51.660	52.240	40.028	3,512,527
2017-03-31	51.120	51.940	50.985	51.880	39.752	3,736,764
2017-03-30	50.630	51.255	50.360	51.180	39.216	1,973,284
2017-03-29	50.170	50.650	49.950	50.640	38.802	2,524,921
2017-03-28	49.900	50.380	49.440	50.300	38.542	2,949,330
2017-03-27	50.770	51.010	49.750	49.870	38.212	2,368,342
2017-03-24	50.970	51.250	50.930	51.030	39.101	2,177,004
2017-03-23	50.240	51.275	50.160	50.860	38.971	2,754,526
2017-03-22	50.620	50.620	49.940	50.310	38.549	2,785,740
2017-03-21	51.570	51.800	50.390	50.410	38.626	4,896,828
2017-03-20	51.050	51.790	50.980	51.510	39.469	2,634,930
2017-03-17	51.000	51.430	50.795	50.980	39.063	5,150,095
2017-03-16	50.640	50.920	50.470	50.700	38.848	3,147,337
2017-03-15	49.550	50.900	49.440	50.700	38.848	3,437,717
2017-03-14	49.190	49.480	48.800	49.360	37.821	2,463,775
2017-03-13	49.470	49.580	49.010	49.290	37.768	2,917,115
2017-03-10	50.080	50.080	48.960	49.400	37.515	2,367,259
2017-03-09	50.030	50.280	49.190	49.300	37.439	1,964,944
2017-03-08	50.330	50.405	49.870	49.930	37.917	2,964,305
2017-03-07	50.600	50.710	50.160	50.550	38.388	1,689,572
2017-03-06	50.880	50.980	50.250	50.590	38.419	2,275,947
2017-03-03	51.010	51.160	50.510	51.140	38.836	2,283,048
2017-03-02	50.900	51.090	50.560	51.050	38.768	2,197,630
2017-03-01	51.100	51.275	50.670	50.990	38.722	2,490,836
2017-02-28	51.540	51.660	50.680	51.050	38.768	3,511,638
2017-02-27	51.170	51.640	50.900	51.610	39.193	2,032,674
2017-02-24	50.440	51.155	50.330	51.080	38.791	2,586,028
2017-02-23	50.650	50.710	49.950	50.560	38.396	2,530,533
2017-02-22	50.620	50.920	50.240	50.340	38.229	1,922,932
2017-02-21	50.190	50.930	50.170	50.750	38.540	2,767,044
2017-02-17	50.140	50.300	49.430	50.190	38.115	3,262,914
2017-02-16	49.560	50.440	49.450	50.120	38.062	2,586,173
2017-02-15	50.150	50.230	48.950	49.410	37.523	2,537,608
2017-02-14	49.790	49.980	49.130	49.920	37.910	2,778,059
2017-02-13	50.260	50.420	49.930	49.970	37.948	2,183,821
2017-02-10	49.360	50.120	49.360	50.110	38.054	1,935,256
2017-02-09	49.450	49.610	49.190	49.420	37.530	1,825,107
2017-02-08	48.840	49.460	48.690	49.370	37.492	2,593,005
2017-02-07	49.480	50.060	48.690	48.730	37.006	2,627,145
2017-02-06	50.050	50.320	49.280	49.390	37.507	2,915,476
2017-02-03	49.540	50.305	49.290	50.210	38.130	4,524,821
2017-02-02	48.460	49.320	48.450	49.060	37.257	3,003,639
2017-02-01	48.840	49.045	48.330	48.440	36.786	3,907,756
2017-01-31	48.790	49.310	48.620	48.850	37.097	4,725,237
2017-01-30	49.330	49.380	48.630	48.740	37.014	3,636,138
2017-01-27	50.880	51.140	49.190	49.250	37.401	4,714,447
2017-01-26	52.060	52.240	50.900	50.940	38.684	3,180,162
2017-01-25	51.890	52.050	51.360	51.790	39.330	2,716,385
2017-01-24	53.240	53.730	51.400	51.830	39.360	4,960,065
2017-01-23	52.500	52.850	52.340	52.830	40.120	3,834,732
2017-01-20	52.830	53.015	52.440	52.570	39.922	2,725,686
2017-01-19	52.640	53.010	52.500	52.760	40.067	2,241,480
2017-01-18	52.540	53.260	52.540	52.850	40.135	3,233,400
2017-01-17	52.340	52.830	52.290	52.530	39.892	2,469,281
2017-01-13	52.790	53.060	52.280	52.300	39.717	1,816,888
2017-01-12	52.260	52.780	51.920	52.690	40.013	3,313,966
2017-01-11	52.400	52.750	52.180	52.250	39.679	3,205,784
2017-01-10	53.490	53.720	52.450	52.470	39.846	2,344,192
2017-01-09	54.210	54.250	53.600	53.700	40.780	1,912,225

← NewerPage 41 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.