Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	44.550	45.010	44.360	44.900	33.260	4,853,767
2016-04-21	44.820	45.070	43.960	44.240	32.771	3,602,305
2016-04-20	45.930	45.965	44.880	45.030	33.356	3,315,773
2016-04-19	45.200	45.800	44.610	45.780	33.912	4,550,225
2016-04-18	44.750	45.140	44.670	45.120	33.423	2,209,966
2016-04-15	44.470	45.150	44.380	44.830	33.208	3,858,586
2016-04-14	44.520	44.620	44.273	44.400	32.889	2,199,338
2016-04-13	44.310	44.555	43.725	44.530	32.986	5,301,908
2016-04-12	44.120	44.260	43.760	43.970	32.571	4,262,811
2016-04-11	44.200	44.530	43.960	43.970	32.571	1,846,128
2016-04-08	43.870	44.570	43.860	44.120	32.682	2,268,924
2016-04-07	43.890	44.070	43.450	43.650	32.334	1,984,147
2016-04-06	44.110	44.410	43.885	44.050	32.630	2,253,362
2016-04-05	44.030	44.310	43.940	44.120	32.682	2,067,540
2016-04-04	44.690	44.780	44.230	44.390	32.882	1,989,729
2016-04-01	43.980	44.700	43.950	44.620	33.052	3,710,757
2016-03-31	43.670	44.260	43.570	44.180	32.726	3,781,466
2016-03-30	43.930	44.040	43.480	43.670	32.349	2,751,815
2016-03-29	42.960	43.870	42.865	43.840	32.474	4,437,597
2016-03-28	42.580	43.000	42.190	42.950	31.815	1,939,328
2016-03-24	41.900	42.400	41.675	42.320	31.349	2,233,577
2016-03-23	42.590	42.800	42.180	42.180	31.245	2,261,400
2016-03-22	42.430	42.770	42.225	42.560	31.526	1,979,067
2016-03-21	42.610	42.900	42.250	42.610	31.563	1,918,321
2016-03-18	43.060	43.070	42.740	42.750	31.667	4,232,298
2016-03-17	42.460	43.300	42.325	42.970	31.830	4,828,378
2016-03-16	41.770	42.500	41.710	42.330	31.356	1,660,235
2016-03-15	42.170	42.495	41.920	42.350	31.060	2,845,456
2016-03-14	42.290	42.460	41.950	42.390	31.089	1,806,383
2016-03-11	41.970	42.520	41.750	42.490	31.162	2,400,058
2016-03-10	41.760	42.200	40.880	41.400	30.363	2,449,982
2016-03-09	41.470	41.870	41.470	41.720	30.598	2,764,727
2016-03-08	41.510	41.785	41.265	41.340	30.319	3,093,674
2016-03-07	41.190	41.665	41.000	41.600	30.510	2,025,290
2016-03-04	40.940	41.530	40.910	41.490	30.429	2,784,869
2016-03-03	40.470	41.050	40.330	41.020	30.084	2,386,722
2016-03-02	40.120	40.490	39.810	40.470	29.681	2,046,032
2016-03-01	38.880	40.290	38.670	40.280	29.541	4,798,814
2016-02-29	38.540	39.115	38.330	38.460	28.207	3,606,936
2016-02-26	39.070	39.270	38.590	38.610	28.317	3,017,655
2016-02-25	38.460	39.410	38.460	39.070	28.654	3,458,549
2016-02-24	37.660	38.280	37.490	38.170	27.994	2,789,522
2016-02-23	37.480	38.260	37.480	37.910	27.803	3,211,090
2016-02-22	37.840	38.160	37.590	37.710	27.657	4,119,219
2016-02-19	37.420	37.720	37.020	37.330	27.378	3,160,136
2016-02-18	37.430	37.810	37.050	37.670	27.627	4,016,890
2016-02-17	37.370	37.700	37.190	37.460	27.473	3,954,071
2016-02-16	36.420	37.200	36.180	37.160	27.253	4,086,100
2016-02-12	35.960	36.120	35.570	36.070	26.454	4,164,106
2016-02-11	36.670	36.840	35.250	35.570	26.087	5,411,933
2016-02-10	37.600	38.140	37.270	37.300	27.356	3,919,702
2016-02-09	37.270	37.640	36.950	37.400	27.429	4,151,034
2016-02-08	39.020	39.020	37.310	37.650	27.613	3,564,061
2016-02-05	39.240	39.410	39.110	39.240	28.779	2,740,267
2016-02-04	39.360	39.790	39.160	39.580	29.028	3,370,333
2016-02-03	39.600	39.710	39.060	39.520	28.984	4,000,962
2016-02-02	39.300	39.500	38.970	39.270	28.801	4,369,508
2016-02-01	39.180	39.780	39.090	39.470	28.947	4,245,187
2016-01-29	39.520	40.120	38.860	39.470	28.947	5,184,816
2016-01-28	39.820	39.880	38.790	38.880	28.515	2,699,853

← NewerPage 45 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.