Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	54.210	54.250	53.600	53.700	40.780	1,912,225
2017-01-06	53.760	54.240	53.530	54.110	41.092	1,573,091
2017-01-05	53.470	53.810	53.150	53.760	40.826	1,817,916
2017-01-04	53.060	53.860	52.820	53.740	40.811	1,429,563
2017-01-03	53.270	53.490	52.290	52.800	40.097	1,738,919
2016-12-30	52.300	53.030	51.510	52.790	40.089	1,995,319
2016-12-29	51.690	52.365	51.430	52.270	39.694	1,286,532
2016-12-28	52.040	52.220	51.340	51.550	39.148	1,129,217
2016-12-27	51.920	52.220	51.610	52.040	39.520	1,757,570
2016-12-23	52.010	52.230	51.500	51.750	39.300	1,233,148
2016-12-22	51.800	52.190	51.255	51.900	39.413	2,081,313
2016-12-21	52.520	53.040	51.890	51.900	39.413	2,550,816
2016-12-20	52.500	53.080	52.080	52.450	39.831	2,639,889
2016-12-19	52.790	53.230	52.420	52.490	39.862	2,344,624
2016-12-16	51.970	52.810	51.850	52.480	39.854	4,241,299
2016-12-15	51.240	52.100	51.000	51.320	38.973	2,908,224
2016-12-14	53.230	53.380	51.650	51.760	38.988	2,838,222
2016-12-13	53.400	53.510	52.510	53.200	40.073	2,382,584
2016-12-12	52.430	53.010	52.200	52.950	39.885	2,229,331
2016-12-09	52.650	53.280	52.340	52.390	39.463	1,778,330
2016-12-08	52.180	52.750	51.970	52.480	39.531	2,255,370
2016-12-07	50.860	52.540	50.860	52.520	39.561	3,533,120
2016-12-06	50.850	51.150	50.420	50.700	38.190	1,931,886
2016-12-05	50.230	50.630	49.940	50.600	38.114	2,579,265
2016-12-02	50.160	50.850	49.580	49.950	37.625	3,303,995
2016-12-01	50.690	50.760	49.780	49.950	37.625	2,336,007
2016-11-30	50.940	51.440	50.510	50.900	38.340	3,820,217
2016-11-29	50.750	51.555	50.650	51.440	38.747	3,825,555
2016-11-28	50.070	51.000	50.070	50.610	38.122	3,244,312
2016-11-25	49.590	50.510	49.565	49.700	37.436	1,191,037
2016-11-23	49.340	49.750	46.330	49.710	37.444	2,444,520
2016-11-22	49.120	49.780	49.120	49.740	37.467	3,214,022
2016-11-21	49.200	49.710	48.710	48.910	36.841	3,079,221
2016-11-18	48.070	49.015	48.020	48.970	36.887	4,118,360
2016-11-17	48.130	48.740	48.000	48.020	36.171	2,202,687
2016-11-16	47.790	48.220	47.605	48.140	36.261	2,959,850
2016-11-15	48.010	48.820	47.560	48.040	36.186	4,518,992
2016-11-14	46.370	47.900	45.930	47.820	36.020	6,921,718
2016-11-11	46.780	47.085	46.360	46.380	34.936	5,865,712
2016-11-10	48.700	48.700	46.560	47.010	35.410	7,230,872
2016-11-09	49.690	49.820	48.135	48.580	36.593	6,625,829
2016-11-08	50.970	51.230	50.690	51.050	38.453	2,772,635
2016-11-07	50.120	50.860	49.980	50.820	38.280	3,024,347
2016-11-04	49.420	49.580	49.090	49.340	37.165	2,852,489
2016-11-03	49.870	50.020	49.120	49.280	37.120	3,237,588
2016-11-02	50.940	50.940	49.840	49.850	37.549	2,366,376
2016-11-01	51.960	52.010	50.580	50.780	38.250	2,870,536
2016-10-31	51.440	52.330	51.180	52.160	39.289	3,139,014
2016-10-28	51.220	51.500	50.770	51.070	38.468	2,305,218
2016-10-27	52.260	52.540	50.910	51.000	38.416	2,282,644
2016-10-26	52.300	52.400	51.510	52.080	39.229	1,709,236
2016-10-25	52.740	53.030	52.405	52.640	39.651	1,612,176
2016-10-24	52.750	53.360	52.590	52.810	39.779	2,413,368
2016-10-21	52.040	52.570	51.970	52.400	39.470	2,199,359
2016-10-20	52.590	53.210	51.940	52.710	39.704	2,544,794
2016-10-19	52.000	52.540	51.860	52.310	39.402	2,217,176
2016-10-18	51.980	52.430	51.680	52.070	39.222	2,655,595
2016-10-17	51.300	51.800	51.170	51.200	38.566	1,816,109
2016-10-14	51.360	51.360	50.730	50.870	38.318	1,437,620
2016-10-13	49.960	51.455	49.800	51.210	38.574	3,417,287

← NewerPage 42 of 79 · 4,732 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.