Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	43.110	43.340	42.780	43.160	31.352	1,922,184
2015-10-28	43.100	43.685	42.600	43.350	31.490	2,670,587
2015-10-27	42.850	43.410	42.760	43.120	31.323	3,068,343
2015-10-26	43.070	43.290	42.625	43.230	31.403	2,113,955
2015-10-23	43.000	43.310	42.730	43.030	31.258	2,508,788
2015-10-22	43.060	43.370	42.870	43.210	31.388	2,873,454
2015-10-21	42.890	43.060	42.610	42.790	31.083	2,740,789
2015-10-20	42.050	42.800	41.510	42.760	31.062	2,980,244
2015-10-19	41.590	42.370	41.310	42.300	30.727	3,066,271
2015-10-16	41.700	41.940	41.550	41.680	30.277	2,083,180
2015-10-15	41.140	41.550	40.970	41.500	30.146	2,348,748
2015-10-14	41.420	41.420	40.870	40.950	29.747	2,479,826
2015-10-13	41.700	42.040	41.150	41.300	30.001	2,297,987
2015-10-12	41.550	42.060	41.360	41.910	30.444	2,457,739
2015-10-09	41.290	41.550	41.035	41.410	30.081	3,501,910
2015-10-08	40.780	41.320	40.610	41.230	29.950	2,418,128
2015-10-07	40.460	40.850	40.320	40.750	29.601	3,303,713
2015-10-06	40.350	40.780	40.230	40.540	29.449	1,920,602
2015-10-05	40.050	40.555	39.890	40.540	29.449	2,303,360
2015-10-02	38.960	39.870	38.660	39.870	28.962	2,534,579
2015-10-01	39.110	39.303	38.694	39.280	28.534	2,432,679
2015-09-30	39.160	39.200	38.565	38.900	28.258	2,860,112
2015-09-29	38.030	38.840	37.990	38.740	28.141	3,059,828
2015-09-28	38.380	38.550	37.820	38.020	27.618	2,770,735
2015-09-25	38.240	38.890	38.050	38.660	28.083	3,885,100
2015-09-24	38.330	38.500	37.770	38.010	27.611	2,524,406
2015-09-23	38.150	38.760	38.090	38.440	27.923	2,050,507
2015-09-22	38.250	38.590	38.000	38.140	27.706	3,380,352
2015-09-21	38.180	38.740	38.170	38.660	28.083	2,505,982
2015-09-18	37.740	38.590	37.700	38.150	27.713	4,761,801
2015-09-17	37.770	38.880	37.620	38.190	27.742	3,304,020
2015-09-16	37.410	37.890	37.300	37.710	27.393	2,333,762
2015-09-15	37.260	37.740	36.875	37.740	27.124	3,582,709
2015-09-14	37.200	37.400	37.050	37.200	26.736	1,884,929
2015-09-11	36.720	37.230	36.490	37.230	26.758	2,636,440
2015-09-10	36.320	37.160	36.320	36.750	26.413	2,743,098
2015-09-09	37.920	37.960	36.420	36.500	26.233	3,771,601
2015-09-08	37.250	37.400	36.610	37.270	26.787	3,169,211
2015-09-04	37.210	37.400	36.260	36.680	26.363	3,249,703
2015-09-03	37.620	38.000	37.450	37.810	27.175	2,527,894
2015-09-02	37.530	37.540	36.750	37.440	26.909	2,980,314
2015-09-01	37.220	37.490	36.530	36.940	26.549	4,152,399
2015-08-31	38.720	38.790	37.940	38.000	27.311	3,579,147
2015-08-28	38.680	39.170	38.450	38.890	27.951	3,089,235
2015-08-27	38.000	38.850	37.600	38.720	27.829	4,500,111
2015-08-26	37.310	37.610	36.530	37.530	26.973	5,367,153
2015-08-25	39.090	39.090	36.420	36.450	26.197	5,158,091
2015-08-24	39.150	39.650	37.990	38.080	27.369	5,956,073
2015-08-21	41.400	41.660	40.630	40.660	29.223	3,448,549
2015-08-20	41.770	42.075	41.570	41.610	29.906	3,210,093
2015-08-19	42.020	42.370	41.510	42.110	30.265	2,756,815
2015-08-18	41.890	42.490	41.760	42.250	30.366	3,117,771
2015-08-17	41.140	41.950	41.140	41.940	30.143	2,375,146
2015-08-14	41.130	41.380	40.810	41.350	29.719	1,985,915
2015-08-13	40.870	41.370	40.760	41.250	29.647	2,428,899
2015-08-12	40.900	41.185	40.730	41.180	29.597	3,386,700
2015-08-11	40.680	41.250	40.570	41.140	29.568	2,985,921
2015-08-10	40.990	41.000	40.590	40.730	29.273	2,323,444
2015-08-07	40.690	40.800	40.380	40.760	29.295	1,931,372
2015-08-06	40.410	40.760	40.125	40.690	29.245	3,190,715

← NewerPage 47 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.