Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	44.570	44.780	44.120	44.770	31.616	1,694,898
2015-02-11	44.850	45.060	43.960	44.410	31.361	2,112,083
2015-02-10	44.740	44.980	44.245	44.880	31.693	3,425,830
2015-02-09	44.630	44.960	44.380	44.680	31.552	3,971,042
2015-02-06	45.650	45.660	44.410	44.640	31.524	4,204,055
2015-02-05	45.180	45.810	45.040	45.790	32.336	3,874,360
2015-02-04	45.100	45.430	44.740	45.170	31.898	2,976,192
2015-02-03	45.110	45.550	44.400	45.220	31.933	2,705,393
2015-02-02	45.380	45.410	44.210	45.150	31.884	4,428,340
2015-01-30	45.950	46.060	45.060	45.140	31.877	4,935,749
2015-01-29	46.410	46.580	45.805	46.240	32.654	3,201,722
2015-01-28	47.330	47.470	46.410	46.420	32.781	4,958,769
2015-01-27	46.060	47.560	46.020	47.130	33.282	7,773,442
2015-01-26	45.500	45.860	45.210	45.850	32.378	4,010,729
2015-01-23	45.130	45.525	45.020	45.310	31.997	4,720,781
2015-01-22	44.350	45.150	44.160	45.120	31.863	4,264,114
2015-01-21	43.660	44.240	43.530	44.030	31.093	2,881,018
2015-01-20	44.370	44.470	43.560	43.840	30.959	2,173,286
2015-01-16	43.770	44.220	43.350	44.150	31.178	3,229,879
2015-01-15	43.850	44.090	43.521	43.770	30.909	2,423,364
2015-01-14	43.390	43.740	43.080	43.720	30.874	3,255,856
2015-01-13	44.540	44.660	43.440	43.710	30.867	3,051,139
2015-01-12	44.270	44.680	44.180	44.600	31.495	2,328,759
2015-01-09	44.300	44.490	43.780	44.150	31.178	2,246,756
2015-01-08	44.410	44.460	44.010	44.220	31.227	2,414,011
2015-01-07	43.730	44.410	43.540	44.210	31.220	2,574,286
2015-01-06	43.600	43.940	43.470	43.550	30.754	3,641,419
2015-01-05	43.320	43.770	43.060	43.400	30.648	3,034,088
2015-01-02	43.310	43.500	43.060	43.430	30.669	1,971,119
2014-12-31	43.850	44.050	42.960	43.030	30.387	2,428,353
2014-12-30	43.500	43.890	43.300	43.640	30.818	1,858,034
2014-12-29	43.330	43.790	43.330	43.510	30.726	2,246,793
2014-12-26	43.300	43.600	43.300	43.460	30.690	1,294,370
2014-12-24	43.580	43.840	43.110	43.110	30.443	1,088,218
2014-12-23	43.650	43.820	43.410	43.480	30.705	2,704,623
2014-12-22	42.640	43.410	42.640	43.370	30.627	2,263,862
2014-12-19	42.390	42.730	42.360	42.500	30.013	5,500,822
2014-12-18	42.620	42.790	42.350	42.640	30.111	2,942,701
2014-12-17	41.520	42.480	41.520	42.380	29.928	2,888,938
2014-12-16	41.230	41.700	40.900	41.370	29.215	3,549,159
2014-12-15	42.110	42.210	41.260	41.290	29.158	3,123,054
2014-12-12	42.610	42.870	42.210	42.240	29.596	3,057,458
2014-12-11	43.140	43.200	42.820	42.890	30.051	2,648,070
2014-12-10	42.920	42.960	42.450	42.680	29.904	2,837,655
2014-12-09	42.490	43.025	42.360	42.950	30.093	2,420,608
2014-12-08	42.670	43.060	42.600	42.800	29.988	2,936,503
2014-12-05	42.400	42.670	42.190	42.580	29.834	2,211,743
2014-12-04	42.560	42.600	42.100	42.540	29.806	2,595,309
2014-12-03	42.590	42.840	42.460	42.710	29.925	3,050,238
2014-12-02	42.230	42.745	42.030	42.650	29.883	3,013,994
2014-12-01	42.190	42.530	42.050	42.310	29.645	2,809,421
2014-11-28	42.090	42.620	41.870	42.280	29.624	1,668,488
2014-11-26	41.670	42.047	41.540	42.000	29.428	1,720,481
2014-11-25	41.470	41.710	41.440	41.600	29.147	3,455,737
2014-11-24	41.410	41.650	41.280	41.490	29.070	2,669,754
2014-11-21	41.340	41.410	41.050	41.240	28.895	5,249,341
2014-11-20	40.750	41.030	40.630	40.950	28.692	3,117,564
2014-11-19	41.280	41.305	40.800	40.840	28.615	2,254,766
2014-11-18	41.090	41.480	40.985	41.380	28.993	1,650,405
2014-11-17	40.770	41.130	40.670	41.010	28.734	1,834,630

← NewerPage 50 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.