Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	49.780	50.245	49.675	50.180	37.798	1,505,906
2016-10-11	50.110	50.460	49.620	49.720	37.452	2,114,687
2016-10-10	49.950	50.360	49.880	50.100	37.738	1,650,938
2016-10-07	50.470	51.075	49.640	49.800	37.512	2,523,287
2016-10-06	50.440	50.610	49.700	50.210	37.821	2,496,301
2016-10-05	51.350	51.570	50.300	50.490	38.032	3,038,788
2016-10-04	52.570	52.610	50.955	51.170	38.544	3,239,421
2016-10-03	53.330	53.330	52.500	52.630	39.644	1,960,169
2016-09-30	54.150	54.510	53.500	53.540	40.329	4,293,904
2016-09-29	54.180	54.640	53.481	53.790	40.517	1,789,024
2016-09-28	54.200	54.620	53.990	54.510	41.060	1,670,763
2016-09-27	54.400	54.660	53.780	53.890	40.593	1,884,629
2016-09-26	54.490	54.660	54.060	54.340	40.932	2,440,052
2016-09-23	54.060	54.790	53.515	54.500	41.052	2,466,335
2016-09-22	53.610	54.405	53.610	54.390	40.969	2,357,844
2016-09-21	52.320	53.340	51.830	53.290	40.141	2,109,768
2016-09-20	52.770	52.950	52.270	52.270	39.372	2,023,101
2016-09-19	51.740	52.520	51.600	52.420	39.485	2,352,058
2016-09-16	50.940	51.530	50.780	51.470	38.770	4,221,321
2016-09-15	51.320	51.360	50.473	51.260	38.612	2,646,482
2016-09-14	51.340	51.650	51.130	51.500	38.476	2,694,497
2016-09-13	52.100	52.110	51.020	51.150	38.214	2,307,778
2016-09-12	51.400	52.790	51.370	52.480	39.208	3,957,124
2016-09-09	53.450	53.450	51.490	51.490	38.469	2,854,253
2016-09-08	54.310	54.440	53.835	54.040	40.374	4,185,024
2016-09-07	53.950	54.560	53.770	54.560	40.762	1,555,653
2016-09-06	54.260	54.510	53.800	54.130	40.441	2,350,800
2016-09-02	53.330	54.560	53.240	53.980	40.329	2,390,897
2016-09-01	53.140	53.270	52.580	53.020	39.612	1,899,978
2016-08-31	53.150	53.350	52.740	53.110	39.679	3,439,206
2016-08-30	53.140	53.240	52.610	53.140	39.701	2,182,909
2016-08-29	52.710	53.505	52.710	53.160	39.716	3,800,688
2016-08-26	53.470	53.670	52.090	52.560	39.268	2,955,505
2016-08-25	53.180	53.665	53.110	53.310	39.828	1,939,865
2016-08-24	53.830	54.020	53.160	53.190	39.739	1,741,516
2016-08-23	53.850	54.210	53.780	53.820	40.209	1,179,934
2016-08-22	53.410	53.850	53.260	53.600	40.045	1,894,799
2016-08-19	53.390	53.420	52.990	53.320	39.836	2,120,142
2016-08-18	52.690	53.560	51.270	53.420	39.910	3,211,706
2016-08-17	53.810	53.980	53.265	53.590	40.037	2,538,361
2016-08-16	53.980	54.110	53.645	53.880	40.254	1,960,896
2016-08-15	54.370	54.540	54.060	54.170	40.471	1,800,739
2016-08-12	54.010	54.660	53.940	54.350	40.605	1,784,199
2016-08-11	54.390	54.470	53.730	54.030	40.366	2,330,267
2016-08-10	54.390	54.610	54.220	54.400	40.643	1,991,283
2016-08-09	53.740	54.300	53.600	54.240	40.523	1,952,987
2016-08-08	53.840	54.080	53.590	53.750	40.157	2,366,690
2016-08-05	54.040	54.300	53.670	54.120	40.433	1,985,892
2016-08-04	54.170	54.250	53.810	54.000	40.344	2,154,468
2016-08-03	54.310	54.350	53.755	54.060	40.389	2,119,739
2016-08-02	54.250	54.624	53.960	54.200	40.493	3,116,485
2016-08-01	54.610	54.870	54.270	54.610	40.799	2,321,192
2016-07-29	53.530	54.570	53.530	54.490	40.710	3,940,818
2016-07-28	52.480	53.890	52.390	53.630	40.067	2,370,167
2016-07-27	53.080	53.270	52.170	52.520	39.238	3,839,966
2016-07-26	53.140	53.350	52.940	53.200	39.746	2,990,242
2016-07-25	52.680	53.050	52.660	52.990	39.589	3,171,330
2016-07-22	51.720	52.670	51.720	52.570	39.275	3,328,380
2016-07-21	51.280	51.780	51.230	51.780	38.685	2,935,774
2016-07-20	51.930	51.970	51.060	51.600	38.551	3,374,290

← NewerPage 43 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.