Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	37.140	37.810	37.000	37.290	25.300	2,118,783
2013-12-03	37.530	37.650	37.320	37.450	25.408	1,968,768
2013-12-02	37.920	37.990	37.390	37.600	25.510	2,114,085
2013-11-29	38.610	38.760	37.910	37.930	25.734	1,239,775
2013-11-27	38.160	38.520	38.045	38.490	26.114	1,787,003
2013-11-26	38.300	38.490	38.055	38.060	25.822	2,358,178
2013-11-25	38.450	38.680	38.260	38.360	26.026	1,642,081
2013-11-22	38.450	38.530	38.165	38.440	26.080	1,232,589
2013-11-21	38.270	38.645	37.990	38.520	26.134	1,865,374
2013-11-20	38.600	39.020	37.930	38.090	25.842	1,529,010
2013-11-19	38.900	39.090	38.430	38.620	26.202	1,932,526
2013-11-18	39.130	39.290	38.790	38.920	26.405	2,162,514
2013-11-15	38.920	39.305	38.920	39.180	26.582	2,222,525
2013-11-14	39.030	39.420	38.850	38.990	26.453	1,992,148
2013-11-13	38.480	39.000	38.310	38.780	26.310	1,809,018
2013-11-12	39.020	39.160	38.270	38.570	26.168	2,003,172
2013-11-11	38.900	39.395	38.650	39.020	26.473	1,480,444
2013-11-08	39.120	39.470	38.110	38.950	26.426	2,155,989
2013-11-07	39.930	40.020	39.085	39.240	26.623	2,240,574
2013-11-06	40.100	40.210	39.660	39.890	27.064	1,656,563
2013-11-05	40.590	40.640	39.820	39.910	27.077	2,025,305
2013-11-04	40.660	40.890	40.380	40.880	27.735	1,657,360
2013-11-01	40.110	40.680	39.740	40.570	27.525	2,056,981
2013-10-31	40.050	40.210	39.550	39.950	27.104	2,771,783
2013-10-30	40.410	40.680	39.880	40.040	27.165	2,682,209
2013-10-29	40.570	40.570	40.190	40.440	27.437	2,308,524
2013-10-28	40.800	40.800	40.110	40.590	27.538	2,665,341
2013-10-25	40.380	40.990	40.285	40.920	27.762	2,693,655
2013-10-24	40.350	40.560	39.860	40.420	27.423	1,879,272
2013-10-23	40.340	40.750	40.020	40.130	27.226	2,644,921
2013-10-22	40.170	40.760	40.000	40.680	27.600	3,391,708
2013-10-21	39.830	39.940	39.640	39.900	27.070	1,980,161
2013-10-18	40.000	40.150	39.770	39.820	27.016	2,267,117
2013-10-17	39.850	40.240	39.810	40.040	27.165	3,346,389
2013-10-16	39.090	40.010	39.080	39.980	27.125	2,288,063
2013-10-15	38.770	39.185	38.470	39.010	26.467	2,680,526
2013-10-14	38.730	39.060	38.600	38.970	26.439	1,951,525
2013-10-11	38.580	39.110	38.200	39.100	26.528	1,651,218
2013-10-10	37.820	38.600	37.760	38.580	26.175	1,965,480
2013-10-09	37.600	38.110	37.330	37.410	25.381	2,503,689
2013-10-08	37.740	37.980	37.410	37.510	25.449	2,024,691
2013-10-07	37.700	38.120	37.540	37.740	25.605	1,948,732
2013-10-04	38.140	38.340	37.630	38.100	25.849	2,234,222
2013-10-03	38.560	38.840	37.680	38.220	25.931	3,040,566
2013-10-02	39.350	39.380	38.360	38.750	26.290	4,345,013
2013-10-01	37.780	38.800	37.310	38.270	25.964	2,698,179
2013-09-30	38.100	38.340	37.520	37.620	25.523	3,333,103
2013-09-27	38.360	38.670	37.900	38.300	25.985	2,254,559
2013-09-26	37.950	38.520	37.700	38.500	26.121	2,732,188
2013-09-25	37.900	38.350	37.660	37.990	25.774	2,713,031
2013-09-24	38.160	38.460	37.820	37.850	25.680	2,785,419
2013-09-23	38.120	38.540	37.890	38.150	25.883	2,368,161
2013-09-20	38.900	39.030	38.090	38.090	25.842	3,329,072
2013-09-19	39.250	39.740	38.850	38.890	26.385	2,522,573
2013-09-18	37.560	39.370	37.035	39.160	26.568	4,317,879
2013-09-17	37.410	37.860	37.300	37.550	25.476	1,707,447
2013-09-16	37.370	38.470	37.150	37.320	25.320	1,998,183
2013-09-13	37.030	37.195	36.860	36.970	25.082	1,408,330
2013-09-12	37.330	37.480	36.770	37.060	25.144	2,356,889
2013-09-11	37.280	37.490	36.990	37.430	25.205	1,904,791

← NewerPage 55 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.