Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	40.610	40.810	40.360	40.440	28.802	3,966,323
2015-05-08	40.690	41.440	40.690	40.750	29.023	2,779,144
2015-05-07	39.750	40.340	39.520	40.230	28.652	3,379,157
2015-05-06	39.490	39.850	39.340	39.610	28.211	4,174,170
2015-05-05	40.180	40.380	39.460	39.510	28.140	3,139,659
2015-05-04	40.600	40.820	40.210	40.370	28.752	3,074,134
2015-05-01	40.400	40.700	40.180	40.420	28.788	3,155,478
2015-04-30	41.020	41.080	39.985	40.200	28.631	4,598,872
2015-04-29	41.830	41.990	41.060	41.080	29.258	3,649,045
2015-04-28	42.310	42.400	42.110	42.230	30.077	2,480,510
2015-04-27	42.710	42.915	42.380	42.450	30.234	2,510,222
2015-04-24	42.690	42.890	42.510	42.560	30.312	4,549,830
2015-04-23	42.360	42.890	42.340	42.560	30.312	4,120,035
2015-04-22	42.850	42.890	42.210	42.360	30.170	2,953,670
2015-04-21	43.400	43.450	42.510	42.760	30.454	5,015,427
2015-04-20	42.880	43.508	42.670	43.050	30.661	8,130,934
2015-04-17	42.710	43.040	42.470	42.880	30.540	3,453,908
2015-04-16	42.610	43.290	42.470	42.970	30.604	2,718,107
2015-04-15	42.940	43.080	42.690	42.750	30.447	1,681,119
2015-04-14	42.630	43.085	42.580	42.840	30.511	2,393,314
2015-04-13	42.520	42.780	42.400	42.430	30.219	2,047,110
2015-04-10	42.550	42.955	42.370	42.490	30.262	2,031,000
2015-04-09	43.450	43.460	42.290	42.370	30.177	3,317,301
2015-04-08	43.380	43.688	43.380	43.500	30.981	3,044,144
2015-04-07	44.230	44.390	43.340	43.350	30.875	3,329,276
2015-04-06	43.720	44.480	43.610	44.370	31.601	3,177,333
2015-04-02	43.460	43.680	43.330	43.590	31.046	2,387,546
2015-04-01	43.560	43.810	43.130	43.390	30.903	1,918,602
2015-03-31	43.920	44.090	43.450	43.560	31.024	2,655,930
2015-03-30	43.100	43.990	42.910	43.960	31.309	2,765,795
2015-03-27	43.060	43.250	42.900	43.040	30.654	2,906,096
2015-03-26	43.360	43.560	42.920	43.070	30.675	3,573,454
2015-03-25	44.460	44.570	43.610	43.620	31.067	2,522,215
2015-03-24	44.610	44.960	44.380	44.380	31.608	3,196,979
2015-03-23	44.390	44.885	44.290	44.730	31.857	3,777,427
2015-03-20	43.710	44.450	43.690	44.390	31.615	8,011,034
2015-03-19	43.290	43.815	43.170	43.680	31.110	3,884,946
2015-03-18	42.710	43.625	42.600	43.500	30.981	3,735,104
2015-03-17	42.640	42.915	42.500	42.780	30.469	4,147,036
2015-03-16	42.520	43.170	42.440	42.800	30.483	3,194,139
2015-03-13	42.590	43.250	42.270	42.450	29.977	4,341,308
2015-03-12	42.050	42.630	41.890	42.560	30.055	3,260,957
2015-03-11	41.410	41.910	41.170	41.720	29.462	3,335,936
2015-03-10	41.350	41.650	41.150	41.150	29.059	2,379,834
2015-03-09	41.530	41.665	41.195	41.460	29.278	3,178,769
2015-03-06	41.630	41.920	41.310	41.400	29.236	3,911,825
2015-03-05	42.620	42.950	42.540	42.660	30.126	3,883,221
2015-03-04	42.610	42.720	42.180	42.380	29.928	2,526,698
2015-03-03	42.540	42.760	42.350	42.650	30.118	2,381,413
2015-03-02	42.710	43.310	42.670	42.700	30.154	3,509,225
2015-02-27	42.550	42.820	42.320	42.710	30.161	2,736,168
2015-02-26	42.970	42.980	42.420	42.430	29.963	4,129,238
2015-02-25	42.690	43.390	42.690	42.900	30.295	2,886,137
2015-02-24	43.330	43.380	42.515	42.690	30.147	3,980,714
2015-02-23	43.160	43.570	43.040	43.460	30.690	2,863,360
2015-02-20	42.730	43.190	42.650	43.020	30.380	3,097,999
2015-02-19	43.780	43.780	42.680	42.850	30.260	3,235,357
2015-02-18	43.730	44.010	43.470	43.960	31.044	2,427,451
2015-02-17	43.850	44.100	43.460	43.710	30.867	2,800,998
2015-02-13	44.720	44.770	43.610	43.810	30.938	3,539,869

← NewerPage 49 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.