Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	39.570	39.970	39.210	39.470	28.947	3,901,186
2016-01-26	38.500	39.860	38.420	39.850	29.226	5,814,935
2016-01-25	38.640	39.010	38.080	38.220	28.031	4,385,285
2016-01-22	38.140	38.830	38.090	38.590	28.302	2,648,778
2016-01-21	37.590	38.030	37.280	37.730	27.671	3,422,158
2016-01-20	38.610	38.730	36.680	37.410	27.437	3,712,341
2016-01-19	39.290	39.520	38.890	39.040	28.632	3,768,345
2016-01-15	38.830	39.360	38.540	38.810	28.463	5,192,510
2016-01-14	40.590	40.640	39.540	39.650	29.079	4,010,803
2016-01-13	40.870	41.450	40.410	40.500	29.703	3,601,399
2016-01-12	41.460	41.460	40.330	40.690	29.842	3,781,253
2016-01-11	41.220	41.430	40.720	41.020	30.084	3,435,125
2016-01-08	41.570	41.870	41.000	41.070	30.121	4,161,494
2016-01-07	41.720	42.080	41.370	41.440	30.392	3,902,773
2016-01-06	42.120	42.650	42.110	42.550	31.206	3,384,959
2016-01-05	41.990	42.935	41.940	42.780	31.375	3,262,713
2016-01-04	42.360	42.420	41.460	41.900	30.730	2,852,081
2015-12-31	42.990	43.280	42.770	42.920	31.478	1,951,786
2015-12-30	43.470	43.510	43.130	43.240	31.712	1,408,015
2015-12-29	43.140	43.600	43.110	43.570	31.954	2,115,180
2015-12-28	42.410	42.920	42.240	42.910	31.470	1,366,777
2015-12-24	42.400	42.690	42.100	42.460	31.140	708,085
2015-12-23	42.390	42.460	42.075	42.390	31.089	2,381,777
2015-12-22	42.080	42.450	42.020	42.070	30.854	2,496,590
2015-12-21	42.140	42.200	41.590	41.900	30.730	1,772,843
2015-12-18	41.720	42.090	41.620	41.690	30.576	5,734,659
2015-12-17	42.360	42.390	41.820	42.000	30.803	2,394,326
2015-12-16	41.860	42.470	41.630	42.320	31.038	2,944,208
2015-12-15	41.600	41.900	41.130	41.560	30.480	4,848,076
2015-12-14	40.920	41.430	40.470	41.290	30.282	3,651,280
2015-12-11	41.370	41.860	41.090	41.410	30.370	3,545,334
2015-12-10	42.240	42.520	41.880	41.990	30.502	2,918,846
2015-12-09	42.040	42.625	41.920	42.130	30.604	2,825,921
2015-12-08	42.560	42.850	42.115	42.440	30.829	2,175,283
2015-12-07	42.660	42.830	42.370	42.660	30.989	2,173,095
2015-12-04	41.760	42.720	41.630	42.700	31.018	3,392,665
2015-12-03	42.290	42.730	41.290	41.480	30.132	4,270,559
2015-12-02	43.490	43.490	42.190	42.350	30.764	5,791,076
2015-12-01	42.910	43.690	42.910	43.670	31.723	2,466,182
2015-11-30	43.630	43.660	42.685	42.750	31.054	5,793,829
2015-11-27	43.090	43.610	43.090	43.600	31.672	914,459
2015-11-25	43.410	43.590	43.060	43.240	31.410	2,245,193
2015-11-24	43.250	43.465	42.945	43.340	31.483	2,772,763
2015-11-23	43.100	43.530	43.100	43.220	31.396	1,721,048
2015-11-20	42.420	43.180	42.410	43.100	31.309	3,681,351
2015-11-19	42.390	42.650	42.250	42.290	30.720	2,013,324
2015-11-18	41.840	42.310	41.500	42.270	30.706	2,120,197
2015-11-17	41.660	41.970	41.490	41.600	30.219	2,543,854
2015-11-16	40.960	41.800	40.600	41.800	30.364	3,165,551
2015-11-13	41.180	41.380	40.830	40.970	29.761	2,233,250
2015-11-12	41.070	41.240	40.730	41.060	29.827	1,962,432
2015-11-11	41.130	41.480	41.120	41.340	30.030	1,644,015
2015-11-10	40.900	41.370	40.820	41.140	29.885	2,349,328
2015-11-09	41.690	41.780	40.580	40.860	29.681	3,120,176
2015-11-06	42.460	42.660	41.480	41.870	30.415	4,237,988
2015-11-05	43.080	43.269	42.840	43.150	31.345	1,693,517
2015-11-04	43.360	43.490	42.955	43.170	31.359	1,832,250
2015-11-03	43.450	43.570	43.110	43.250	31.418	1,934,828
2015-11-02	42.730	43.680	42.540	43.680	31.730	2,452,055
2015-10-30	43.240	43.250	42.570	42.730	31.040	3,256,466

← NewerPage 46 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.