Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	41.240	42.100	41.240	41.970	28.696	3,041,190
2014-03-03	40.920	41.200	40.480	40.930	27.985	2,779,910
2014-02-28	40.900	41.390	40.820	41.190	28.163	3,511,324
2014-02-27	41.080	41.300	40.580	40.900	27.965	1,900,673
2014-02-26	41.010	41.230	40.780	41.020	28.047	2,009,285
2014-02-25	40.690	41.090	40.650	40.910	27.971	1,804,812
2014-02-24	40.610	41.260	40.560	40.690	27.821	3,029,047
2014-02-21	40.360	40.720	40.210	40.610	27.766	2,416,537
2014-02-20	40.750	40.900	40.185	40.390	27.616	2,063,368
2014-02-19	40.680	41.350	40.570	40.720	27.841	2,051,713
2014-02-18	40.700	40.810	40.290	40.800	27.896	2,594,079
2014-02-14	40.720	40.980	40.620	40.670	27.807	2,041,767
2014-02-13	40.510	41.050	40.450	40.830	27.917	1,759,331
2014-02-12	40.620	40.840	40.470	40.710	27.835	1,672,994
2014-02-11	40.250	40.900	40.090	40.620	27.773	2,496,556
2014-02-10	39.930	40.430	39.750	40.340	27.582	1,942,365
2014-02-07	39.720	40.130	39.460	39.930	27.301	2,457,765
2014-02-06	39.170	39.680	38.995	39.580	27.062	3,014,126
2014-02-05	38.630	39.180	38.410	39.120	26.748	3,138,880
2014-02-04	38.160	38.930	38.060	38.750	26.495	3,206,504
2014-02-03	38.820	38.890	38.005	38.170	26.098	2,916,138
2014-01-31	38.190	39.160	38.060	38.760	26.501	4,104,532
2014-01-30	36.500	39.140	36.500	38.810	26.536	4,294,299
2014-01-29	36.850	37.210	36.525	37.010	25.305	3,230,181
2014-01-28	36.570	37.330	36.490	37.230	25.455	2,752,921
2014-01-27	36.650	36.900	36.330	36.510	24.963	3,319,431
2014-01-24	37.130	37.210	36.510	36.740	25.120	2,855,041
2014-01-23	37.490	37.620	37.210	37.420	25.585	2,216,822
2014-01-22	37.500	37.910	37.430	37.750	25.811	1,995,654
2014-01-21	37.200	37.530	36.860	37.340	25.530	1,522,324
2014-01-17	37.365	37.480	36.810	36.980	25.284	2,432,530
2014-01-16	37.480	37.580	37.140	37.290	25.496	2,250,449
2014-01-15	37.270	37.660	37.192	37.510	25.647	1,909,421
2014-01-14	36.910	37.370	36.816	37.220	25.448	1,597,010
2014-01-13	37.310	37.540	36.590	36.750	25.127	2,397,424
2014-01-10	37.390	37.725	37.290	37.600	25.708	1,721,505
2014-01-09	37.720	37.740	36.770	37.200	25.435	2,916,914
2014-01-08	37.680	37.840	37.280	37.680	25.763	2,382,929
2014-01-07	37.490	37.920	37.400	37.730	25.797	2,850,112
2014-01-06	37.620	37.740	37.150	37.400	25.572	3,030,580
2014-01-03	36.840	37.360	36.830	37.240	25.462	1,840,099
2014-01-02	36.990	37.010	36.550	36.910	25.236	1,985,472
2013-12-31	37.180	37.360	36.790	36.950	25.264	2,593,215
2013-12-30	37.230	37.490	37.160	37.190	25.428	1,117,794
2013-12-27	37.150	37.250	36.940	37.190	25.428	2,480,846
2013-12-26	37.120	37.450	36.990	37.130	25.387	2,132,072
2013-12-24	36.910	37.115	36.640	36.970	25.278	929,538
2013-12-23	37.420	37.420	36.910	36.990	25.291	2,201,941
2013-12-20	36.580	36.940	36.580	36.830	25.182	2,602,413
2013-12-19	37.080	37.080	36.190	36.730	25.113	3,082,652
2013-12-18	36.300	37.210	35.990	37.160	25.407	5,075,440
2013-12-17	36.170	36.500	36.000	36.330	24.840	3,776,219
2013-12-16	36.020	36.210	35.710	36.140	24.710	2,800,518
2013-12-13	36.690	37.140	36.115	36.290	24.621	2,339,145
2013-12-12	36.400	36.730	36.010	36.570	24.811	3,216,439
2013-12-11	37.690	37.800	36.420	36.490	24.757	2,093,373
2013-12-10	37.880	38.080	37.760	37.770	25.625	1,888,443
2013-12-09	37.900	38.080	37.480	37.930	25.734	2,007,295
2013-12-06	37.680	37.910	37.535	37.840	25.673	1,560,808
2013-12-05	37.160	37.470	36.810	37.220	25.252	2,066,253

← NewerPage 54 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.