Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	41.100	41.220	40.570	40.910	28.421	1,502,577
2014-08-21	41.370	41.520	41.005	41.140	28.581	1,622,129
2014-08-20	41.220	41.410	40.940	41.370	28.741	1,682,935
2014-08-19	41.270	41.450	41.100	41.270	28.671	1,854,162
2014-08-18	41.020	41.300	41.000	41.280	28.678	1,699,940
2014-08-15	41.000	41.150	40.680	40.800	28.345	2,255,393
2014-08-14	40.900	41.020	40.640	40.830	28.366	1,387,049
2014-08-13	40.470	40.980	40.420	40.880	28.401	1,456,346
2014-08-12	40.310	40.570	40.200	40.280	27.984	1,560,478
2014-08-11	40.230	40.450	40.190	40.340	28.025	1,641,863
2014-08-08	40.030	40.220	39.590	40.210	27.935	1,881,265
2014-08-07	40.120	40.240	39.800	39.870	27.699	1,665,263
2014-08-06	40.040	40.250	39.825	39.950	27.754	2,574,376
2014-08-05	40.470	40.560	40.000	40.160	27.900	2,420,841
2014-08-04	40.590	40.810	40.240	40.690	28.269	1,991,647
2014-08-01	40.750	41.050	40.530	40.550	28.171	2,609,965
2014-07-31	41.250	41.440	40.740	40.810	28.352	2,401,494
2014-07-30	41.810	42.050	41.400	41.430	28.783	2,526,644
2014-07-29	42.180	42.270	41.760	41.760	29.012	1,841,983
2014-07-28	41.630	42.235	41.550	42.160	29.290	1,916,406
2014-07-25	41.790	41.940	41.550	41.630	28.922	1,576,800
2014-07-24	42.190	42.280	41.840	41.870	29.088	1,909,774
2014-07-23	42.210	42.380	41.970	42.020	29.193	2,463,531
2014-07-22	41.810	42.370	41.810	41.980	29.165	2,736,000
2014-07-21	41.520	41.730	41.320	41.550	28.866	1,805,169
2014-07-18	41.450	41.910	41.420	41.710	28.977	1,596,585
2014-07-17	41.440	41.680	41.270	41.450	28.797	1,482,946
2014-07-16	41.530	41.730	41.360	41.710	28.977	1,548,885
2014-07-15	41.640	41.713	41.230	41.460	28.803	1,422,815
2014-07-14	41.380	41.620	41.170	41.590	28.894	1,653,276
2014-07-11	41.260	41.390	41.140	41.290	28.685	2,822,853
2014-07-10	40.890	41.350	40.810	41.230	28.644	1,988,061
2014-07-09	40.390	41.230	40.390	41.050	28.519	1,445,591
2014-07-08	41.100	41.245	40.870	41.120	28.567	2,368,789
2014-07-07	40.960	41.180	40.770	41.130	28.574	2,250,415
2014-07-03	41.150	41.190	40.693	40.900	28.414	1,076,012
2014-07-02	41.170	41.180	40.570	41.170	28.602	1,956,402
2014-07-01	41.260	41.260	40.800	41.130	28.574	2,017,267
2014-06-30	41.210	41.320	40.690	41.090	28.546	2,297,366
2014-06-27	40.980	41.240	40.910	41.180	28.609	1,768,719
2014-06-26	41.470	41.470	40.940	41.100	28.553	1,930,603
2014-06-25	41.320	41.590	41.280	41.560	28.873	1,733,872
2014-06-24	41.100	41.540	41.100	41.370	28.741	1,709,448
2014-06-23	41.220	41.530	41.170	41.210	28.630	1,852,503
2014-06-20	41.620	41.740	41.150	41.280	28.678	3,112,348
2014-06-19	41.390	41.700	41.260	41.680	28.956	2,154,723
2014-06-18	40.950	41.470	40.760	41.380	28.748	1,958,726
2014-06-17	40.820	41.080	40.560	41.030	28.505	2,026,652
2014-06-16	40.870	41.180	40.650	40.910	28.421	1,499,383
2014-06-13	41.070	41.155	40.720	40.910	28.421	1,695,182
2014-06-12	41.100	41.160	40.710	40.960	28.456	2,018,718
2014-06-11	40.990	41.240	40.990	41.190	28.616	2,182,983
2014-06-10	41.310	41.530	40.950	41.140	28.581	1,953,816
2014-06-09	41.830	42.150	41.370	41.430	28.783	1,801,921
2014-06-06	42.640	42.660	42.090	42.190	29.081	2,247,386
2014-06-05	41.430	42.570	41.290	42.530	29.316	2,990,992
2014-06-04	41.040	41.520	40.890	41.380	28.523	1,660,662
2014-06-03	41.450	41.450	40.870	41.050	28.296	2,103,624
2014-06-02	41.580	41.750	41.400	41.510	28.613	1,611,150
2014-05-30	41.300	41.620	41.190	41.510	28.613	2,842,971

← NewerPage 52 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.