Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	40.770	41.130	40.670	41.010	28.734	1,834,630
2014-11-14	41.020	41.200	40.690	40.770	28.566	1,618,682
2014-11-13	41.150	41.400	40.950	41.100	28.797	1,910,691
2014-11-12	41.600	41.670	40.970	41.000	28.727	2,662,464
2014-11-11	41.720	41.750	41.430	41.650	29.182	1,959,301
2014-11-10	41.430	41.840	41.310	41.680	29.204	2,406,671
2014-11-07	41.610	41.725	41.280	41.410	29.014	2,770,498
2014-11-06	41.650	41.750	41.480	41.580	29.133	2,546,202
2014-11-05	41.690	41.850	41.200	41.650	29.182	3,203,839
2014-11-04	41.810	41.880	41.340	41.530	29.098	2,109,649
2014-11-03	41.720	41.950	41.600	41.830	29.309	2,284,582
2014-10-31	41.440	41.710	41.050	41.650	29.182	3,341,646
2014-10-30	40.800	41.050	40.690	41.050	28.762	2,027,448
2014-10-29	41.000	41.210	40.630	40.990	28.720	2,659,772
2014-10-28	40.880	41.060	40.640	41.060	28.769	2,625,991
2014-10-27	40.530	40.945	40.420	40.760	28.559	3,287,042
2014-10-24	40.390	40.790	40.232	40.730	28.538	2,371,329
2014-10-23	39.970	40.551	39.960	40.450	28.342	3,953,773
2014-10-22	40.220	40.350	39.920	40.010	28.033	3,431,791
2014-10-21	39.660	40.230	39.510	40.210	28.174	3,059,864
2014-10-20	39.040	39.605	38.890	39.580	27.732	3,368,237
2014-10-17	38.560	39.140	38.430	39.090	27.389	3,876,558
2014-10-16	37.660	38.560	37.660	38.420	26.919	3,295,946
2014-10-15	37.990	38.420	37.650	38.200	26.765	4,252,341
2014-10-14	37.450	38.680	37.350	38.280	26.821	3,465,421
2014-10-13	37.280	37.660	37.130	37.170	26.044	2,039,077
2014-10-10	37.730	38.100	37.260	37.280	26.121	2,358,964
2014-10-09	38.050	38.370	37.590	37.630	26.366	2,977,848
2014-10-08	37.400	38.110	37.190	38.110	26.702	2,258,044
2014-10-07	37.670	37.795	37.280	37.300	26.135	2,515,956
2014-10-06	37.710	38.050	37.600	37.730	26.436	2,302,058
2014-10-03	37.700	37.940	37.400	37.630	26.366	2,547,564
2014-10-02	37.480	37.710	37.120	37.550	26.310	2,105,311
2014-10-01	37.680	37.950	37.400	37.560	26.317	2,548,585
2014-09-30	38.200	38.200	37.680	37.700	26.415	2,912,962
2014-09-29	37.770	38.210	37.560	38.180	26.751	2,132,330
2014-09-26	37.460	38.130	37.280	38.040	26.653	2,884,436
2014-09-25	38.010	38.010	37.450	37.450	26.240	2,505,604
2014-09-24	37.880	38.395	37.790	38.030	26.646	2,999,694
2014-09-23	38.120	38.450	37.820	37.960	26.597	2,952,716
2014-09-22	38.600	38.660	38.180	38.180	26.751	1,865,524
2014-09-19	38.490	38.780	38.395	38.650	27.081	4,010,586
2014-09-18	38.830	39.120	38.300	38.310	26.842	2,543,024
2014-09-17	38.660	39.160	38.590	38.780	27.172	2,925,736
2014-09-16	38.860	39.180	38.670	38.990	27.088	2,377,315
2014-09-15	39.030	39.240	38.650	38.830	26.976	2,113,384
2014-09-12	40.280	40.410	38.660	39.050	27.129	3,801,972
2014-09-11	40.600	40.730	40.305	40.410	28.074	2,202,310
2014-09-10	41.190	41.310	40.620	40.650	28.241	1,855,729
2014-09-09	41.460	41.550	41.210	41.350	28.727	2,104,931
2014-09-08	41.270	41.660	41.110	41.450	28.797	2,294,930
2014-09-05	40.590	41.280	40.570	41.260	28.665	3,584,352
2014-09-04	40.660	40.810	40.450	40.590	28.199	2,693,856
2014-09-03	41.000	41.160	40.680	40.720	28.289	1,960,404
2014-09-02	41.000	41.120	40.750	40.910	28.421	2,108,533
2014-08-29	40.890	40.965	40.680	40.940	28.442	1,844,316
2014-08-28	40.710	40.900	40.645	40.740	28.303	1,343,822
2014-08-27	40.800	40.910	40.600	40.750	28.310	1,251,720
2014-08-26	40.900	41.130	40.760	40.800	28.345	813,714
2014-08-25	41.190	41.200	40.680	40.830	28.366	1,335,878

← NewerPage 51 of 79 · 4,733 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.