Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	41.200	41.350	40.950	41.340	28.495	2,223,543
2014-05-28	41.370	41.400	40.920	41.040	28.289	2,385,010
2014-05-27	41.170	41.660	41.080	41.460	28.578	1,862,392
2014-05-23	40.630	41.050	40.560	41.020	28.275	1,477,455
2014-05-22	40.650	40.760	40.420	40.500	27.916	2,382,812
2014-05-21	40.920	41.080	40.580	40.600	27.985	1,549,123
2014-05-20	41.110	41.210	40.780	40.820	28.137	2,326,605
2014-05-19	41.330	41.330	40.940	41.120	28.344	3,133,877
2014-05-16	40.940	41.460	40.800	41.450	28.571	2,380,250
2014-05-15	41.190	41.380	40.500	40.990	28.254	2,402,805
2014-05-14	41.330	41.520	41.030	41.270	28.447	1,812,816
2014-05-13	41.440	41.790	41.210	41.360	28.509	1,825,523
2014-05-12	41.320	41.470	41.090	41.410	28.544	2,070,742
2014-05-09	41.410	41.655	40.980	41.200	28.399	2,758,716
2014-05-08	41.230	41.600	41.180	41.380	28.523	3,137,192
2014-05-07	40.870	41.260	40.590	41.220	28.413	2,659,791
2014-05-06	40.690	41.000	40.440	40.630	28.006	2,887,598
2014-05-05	40.600	41.280	40.450	41.190	28.392	2,026,272
2014-05-02	40.820	41.280	40.630	40.790	28.116	2,403,710
2014-05-01	40.630	40.960	40.360	40.940	28.220	1,833,804
2014-04-30	40.780	40.840	40.360	40.630	28.006	2,455,411
2014-04-29	40.950	41.240	40.645	40.890	28.185	2,194,201
2014-04-28	41.000	41.020	40.300	40.940	28.220	3,318,507
2014-04-25	41.170	41.180	40.605	40.730	28.075	2,092,205
2014-04-24	41.090	41.405	40.860	41.230	28.420	2,104,933
2014-04-23	41.520	41.620	40.690	40.940	28.220	3,600,291
2014-04-22	39.800	41.440	39.800	41.230	28.420	3,451,452
2014-04-21	41.200	41.450	40.990	41.390	28.530	2,791,198
2014-04-17	40.600	41.340	40.580	41.290	28.461	3,288,723
2014-04-16	40.930	40.990	40.535	40.900	28.192	2,850,087
2014-04-15	40.180	40.720	40.040	40.710	28.061	3,184,440
2014-04-14	40.320	40.430	39.720	40.100	27.641	2,318,632
2014-04-11	40.200	40.480	39.960	40.050	27.606	2,552,695
2014-04-10	41.320	41.490	40.180	40.450	27.882	3,711,696
2014-04-09	41.330	41.480	40.980	41.310	28.475	3,628,261
2014-04-08	41.080	41.220	40.820	41.160	28.371	1,809,104
2014-04-07	41.040	41.490	40.930	41.090	28.323	1,568,445
2014-04-04	41.030	41.440	40.810	41.040	28.289	1,720,275
2014-04-03	40.990	41.010	40.605	40.880	28.178	2,430,120
2014-04-02	40.910	41.110	40.690	40.810	28.130	2,634,653
2014-04-01	40.900	40.950	40.450	40.880	28.178	2,301,638
2014-03-31	40.770	41.190	40.320	40.830	28.144	1,890,952
2014-03-28	40.280	40.730	40.220	40.540	27.944	1,250,832
2014-03-27	39.740	40.140	39.590	40.120	27.655	1,653,720
2014-03-26	40.560	40.580	39.900	39.910	27.510	1,519,284
2014-03-25	40.380	40.670	40.110	40.470	27.896	2,084,637
2014-03-24	40.570	40.720	39.990	40.110	27.648	1,588,933
2014-03-21	40.610	40.775	40.330	40.590	27.979	2,887,093
2014-03-20	39.870	40.270	39.600	40.250	27.744	3,269,111
2014-03-19	40.740	41.110	39.830	40.020	27.586	2,035,664
2014-03-18	40.420	40.950	40.400	40.840	28.151	1,217,991
2014-03-17	40.500	40.830	40.370	40.500	27.916	1,131,685
2014-03-14	40.360	40.600	40.160	40.190	27.703	1,542,341
2014-03-13	40.610	40.800	40.310	40.360	27.820	1,669,452
2014-03-12	40.310	40.690	40.270	40.630	28.006	1,875,336
2014-03-11	40.280	40.700	40.280	40.450	27.882	1,384,994
2014-03-10	40.510	40.600	40.090	40.320	27.792	2,178,889
2014-03-07	41.150	41.250	40.580	40.870	27.944	2,214,394
2014-03-06	41.790	41.890	41.150	41.320	28.252	2,472,694
2014-03-05	41.950	42.010	41.460	41.760	28.553	2,682,285

← NewerPage 53 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.