Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	51.620	51.810	51.030	51.710	38.633	3,397,583
2016-07-18	51.330	51.660	51.130	51.620	38.566	3,554,346
2016-07-15	51.070	51.340	50.580	51.330	38.349	3,933,700
2016-07-14	50.860	51.025	50.460	50.960	38.073	3,517,040
2016-07-13	50.250	50.660	50.000	50.650	37.841	2,489,158
2016-07-12	49.830	50.090	49.570	50.090	37.423	4,402,215
2016-07-11	49.580	50.050	49.280	49.910	37.288	1,919,548
2016-07-08	49.380	49.600	49.000	49.550	37.019	2,862,261
2016-07-07	49.290	49.360	48.460	48.750	36.421	2,209,384
2016-07-06	49.400	49.620	48.900	49.370	36.885	3,069,622
2016-07-05	48.740	49.690	48.550	49.540	37.012	3,550,269
2016-07-01	48.860	49.370	48.470	48.740	36.414	2,705,051
2016-06-30	49.100	49.160	48.220	49.040	36.638	4,841,047
2016-06-29	48.230	49.320	48.230	49.110	36.690	4,307,092
2016-06-28	47.460	47.970	47.030	47.960	35.831	6,806,649
2016-06-27	47.890	47.940	46.760	46.920	35.054	8,871,880
2016-06-24	48.450	48.995	47.420	48.140	35.966	7,883,688
2016-06-23	50.360	50.570	49.880	50.090	37.423	3,817,382
2016-06-22	50.110	50.200	49.880	50.030	37.378	2,960,391
2016-06-21	49.690	50.460	49.690	49.970	37.333	3,749,903
2016-06-20	50.270	50.740	49.885	49.890	37.273	3,258,335
2016-06-17	50.440	50.440	49.633	49.860	37.251	3,917,714
2016-06-16	49.660	50.370	49.360	50.330	37.602	3,038,612
2016-06-15	49.360	50.130	49.360	49.880	37.266	3,267,812
2016-06-14	49.920	49.980	49.260	49.350	36.870	3,807,623
2016-06-13	50.000	50.410	49.758	49.980	37.340	2,950,906
2016-06-10	49.550	50.155	49.410	49.920	37.296	3,075,672
2016-06-09	48.910	49.915	48.860	49.870	37.258	3,295,164
2016-06-08	48.970	49.430	48.970	49.360	36.563	2,946,527
2016-06-07	48.350	49.095	48.320	49.010	36.304	2,748,046
2016-06-06	48.500	48.650	47.885	48.320	35.793	2,615,005
2016-06-03	48.260	48.750	48.150	48.460	35.897	2,766,644
2016-06-02	47.560	48.010	47.330	48.010	35.563	1,770,252
2016-06-01	47.410	47.825	47.350	47.790	35.400	2,124,410
2016-05-31	47.800	47.800	47.290	47.530	35.208	1,973,060
2016-05-27	47.210	47.610	47.110	47.580	35.245	1,617,624
2016-05-26	47.080	47.270	46.915	47.110	34.897	3,134,249
2016-05-25	47.330	47.480	46.940	47.090	34.882	3,381,791
2016-05-24	46.940	47.410	46.630	47.260	35.008	2,718,714
2016-05-23	46.750	47.060	46.450	46.540	34.474	2,710,723
2016-05-20	46.780	47.020	46.510	46.840	34.697	2,495,565
2016-05-19	46.330	46.750	46.110	46.520	34.460	2,257,652
2016-05-18	47.130	47.225	46.200	46.860	34.712	3,469,977
2016-05-17	48.110	48.200	47.340	47.500	35.186	3,156,800
2016-05-16	47.460	48.180	47.420	48.090	35.623	2,137,980
2016-05-13	47.300	47.660	47.000	47.440	35.141	2,779,459
2016-05-12	47.110	47.575	46.870	47.450	35.149	2,726,016
2016-05-11	47.680	47.680	46.890	46.960	34.786	3,737,030
2016-05-10	47.520	47.795	47.340	47.750	35.371	2,415,996
2016-05-09	46.830	47.370	46.800	47.290	35.030	2,754,006
2016-05-06	45.820	46.630	45.690	46.600	34.519	2,081,140
2016-05-05	45.820	46.330	45.670	46.110	34.156	2,397,085
2016-05-04	45.220	45.980	44.770	45.880	33.986	2,478,999
2016-05-03	45.810	46.000	45.520	45.650	33.815	2,274,155
2016-05-02	45.470	46.090	45.470	46.010	34.082	2,468,174
2016-04-29	45.330	45.530	44.794	45.410	33.637	3,624,805
2016-04-28	45.570	45.961	45.110	45.650	33.815	2,338,748
2016-04-27	45.730	46.090	45.520	46.000	34.074	3,024,480
2016-04-26	45.880	45.980	45.490	45.800	33.926	2,918,056
2016-04-25	44.680	45.790	44.570	45.790	33.919	3,501,001

← NewerPage 44 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.