Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	40.670	40.800	40.275	40.480	29.094	2,516,081
2015-08-04	40.430	40.960	40.370	40.450	29.072	2,236,455
2015-08-03	40.660	40.874	40.440	40.640	29.209	1,916,251
2015-07-31	40.620	40.870	40.405	40.610	29.187	3,344,222
2015-07-30	40.450	40.630	40.010	40.200	28.892	1,949,087
2015-07-29	40.360	40.810	40.150	40.640	29.209	2,050,086
2015-07-28	40.080	40.440	39.850	40.360	29.007	3,057,606
2015-07-27	39.790	40.130	39.610	39.950	28.713	2,171,620
2015-07-24	39.810	40.060	39.650	39.860	28.648	2,195,013
2015-07-23	40.280	40.330	39.570	39.920	28.691	3,005,638
2015-07-22	40.660	40.990	39.900	40.140	28.849	3,893,852
2015-07-21	39.550	40.430	39.150	40.310	28.972	4,231,280
2015-07-20	39.310	39.750	39.050	39.650	28.497	3,225,542
2015-07-17	39.400	39.570	39.010	39.500	28.389	2,333,041
2015-07-16	39.090	39.540	39.000	39.500	28.389	2,276,634
2015-07-15	38.880	39.190	38.740	39.000	28.030	2,307,676
2015-07-14	38.940	39.030	38.550	38.890	27.951	1,672,780
2015-07-13	38.870	39.120	38.541	38.850	27.922	3,271,969
2015-07-10	38.490	38.885	38.350	38.570	27.721	2,259,184
2015-07-09	38.500	38.670	38.050	38.250	27.491	2,189,403
2015-07-08	38.530	38.610	38.110	38.210	27.462	2,008,468
2015-07-07	38.160	38.780	38.160	38.700	27.814	3,258,070
2015-07-06	37.610	38.030	37.560	37.890	27.232	2,991,933
2015-07-02	38.090	38.410	37.740	37.930	27.261	2,513,778
2015-07-01	37.290	37.800	37.050	37.800	27.168	3,097,152
2015-06-30	37.550	38.240	37.030	37.100	26.664	5,014,358
2015-06-29	38.140	38.320	37.110	37.160	26.708	3,460,318
2015-06-26	38.110	38.420	37.860	38.240	27.484	3,370,174
2015-06-25	38.600	38.700	38.100	38.110	27.390	2,614,862
2015-06-24	38.820	39.020	38.620	38.620	27.757	2,956,855
2015-06-23	39.300	39.320	38.715	38.800	27.886	3,385,279
2015-06-22	39.590	39.680	39.200	39.220	28.188	3,513,843
2015-06-19	39.680	39.790	39.190	39.300	28.246	5,698,969
2015-06-18	39.470	40.050	39.340	39.750	28.569	3,606,532
2015-06-17	39.310	39.510	38.770	39.400	28.317	2,674,785
2015-06-16	39.040	39.340	38.990	39.200	28.174	2,458,052
2015-06-15	38.990	39.200	38.848	39.030	28.052	2,536,782
2015-06-12	39.640	39.726	39.260	39.290	28.238	2,321,440
2015-06-11	39.680	39.890	39.570	39.650	28.497	2,681,750
2015-06-10	39.130	39.750	39.030	39.390	28.310	2,338,081
2015-06-09	39.540	39.540	38.955	39.070	28.080	2,222,307
2015-06-08	40.080	40.230	39.800	39.800	28.346	3,936,215
2015-06-05	39.670	40.190	39.380	39.980	28.474	3,446,455
2015-06-04	39.880	40.150	39.710	40.060	28.531	3,184,230
2015-06-03	40.130	40.240	39.880	39.950	28.453	2,610,101
2015-06-02	40.070	40.180	39.685	40.170	28.610	2,373,716
2015-06-01	39.470	40.215	39.460	40.120	28.574	2,589,337
2015-05-29	40.230	40.370	39.500	39.590	28.197	4,352,672
2015-05-28	40.300	40.460	40.050	40.260	28.674	1,538,499
2015-05-27	39.970	40.540	39.930	40.370	28.752	2,390,717
2015-05-26	40.160	40.250	39.845	39.950	28.453	2,870,005
2015-05-22	40.290	40.560	40.120	40.280	28.688	1,723,076
2015-05-21	40.810	40.810	40.170	40.330	28.724	2,607,479
2015-05-20	40.610	40.995	40.300	40.750	29.023	3,039,646
2015-05-19	40.370	40.830	40.370	40.550	28.880	2,402,737
2015-05-18	40.550	40.690	40.400	40.580	28.902	2,442,032
2015-05-15	40.470	40.810	40.360	40.730	29.009	3,541,596
2015-05-14	40.200	40.615	40.080	40.270	28.681	2,934,416
2015-05-13	40.460	40.730	39.770	39.910	28.425	2,418,036
2015-05-12	40.100	40.460	39.730	40.350	28.738	3,409,984

← NewerPage 48 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.