Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.850	38.040	37.120	37.290	25.110	2,767,522
2013-09-09	36.590	37.590	36.230	37.590	25.312	2,692,973
2013-09-06	35.950	36.980	35.940	36.550	24.612	2,687,711
2013-09-05	35.600	36.080	35.480	35.680	24.026	2,304,602
2013-09-04	35.300	35.765	35.020	35.590	23.966	1,630,019
2013-09-03	35.630	35.700	34.810	35.300	23.770	2,507,749
2013-08-30	35.660	35.800	35.080	35.240	23.730	2,031,790
2013-08-29	35.440	35.670	35.210	35.540	23.932	1,059,411
2013-08-28	35.820	36.180	35.515	35.660	24.013	2,012,038
2013-08-27	35.510	35.890	35.160	35.820	24.120	2,085,990
2013-08-26	36.070	36.200	35.790	35.890	24.168	1,390,393
2013-08-23	35.570	36.120	35.350	36.080	24.296	1,477,040
2013-08-22	35.330	35.540	35.110	35.420	23.851	1,626,341
2013-08-21	35.190	36.040	34.600	35.430	23.858	2,768,551
2013-08-20	34.810	35.470	34.810	35.310	23.777	3,168,912
2013-08-19	35.090	35.270	34.760	34.780	23.420	2,708,006
2013-08-16	36.000	36.070	35.060	35.080	23.622	2,462,540
2013-08-15	36.700	36.700	35.980	36.160	24.349	2,227,550
2013-08-14	37.100	37.210	36.760	36.970	24.895	2,221,240
2013-08-13	37.750	37.750	37.060	37.140	25.009	1,850,116
2013-08-12	38.050	38.090	37.390	37.680	25.373	1,727,548
2013-08-09	37.700	38.650	37.680	38.310	25.797	1,814,911
2013-08-08	38.220	38.310	37.580	37.770	25.434	1,743,459
2013-08-07	38.240	38.350	37.840	38.100	25.656	1,198,967
2013-08-06	38.120	38.590	38.020	38.360	25.831	2,621,279
2013-08-05	38.130	38.380	38.080	38.190	25.716	1,947,304
2013-08-02	38.420	38.690	38.030	38.150	25.689	2,569,307
2013-08-01	38.590	38.730	38.150	38.360	25.831	2,179,365
2013-07-31	39.070	39.100	37.960	38.360	25.831	3,421,992
2013-07-30	39.360	39.538	38.800	38.900	26.194	1,077,583
2013-07-29	39.420	39.570	38.960	39.120	26.343	1,433,366
2013-07-26	39.310	39.660	39.020	39.650	26.699	1,339,839
2013-07-25	39.640	39.750	39.060	39.510	26.605	3,162,724
2013-07-24	40.290	40.500	39.690	39.860	26.841	4,211,431
2013-07-23	40.500	40.510	40.080	40.270	27.117	2,074,431
2013-07-22	40.350	40.580	40.130	40.440	27.231	1,505,906
2013-07-19	40.440	40.560	39.970	40.360	27.178	2,099,680
2013-07-18	40.000	40.460	39.970	40.440	27.231	2,337,907
2013-07-17	39.550	40.010	39.315	39.970	26.915	1,731,397
2013-07-16	39.300	39.430	39.110	39.300	26.464	2,493,026
2013-07-15	39.010	39.370	38.880	39.270	26.444	1,367,102
2013-07-12	39.240	40.020	38.600	38.960	26.235	2,119,600
2013-07-11	38.760	39.330	38.720	39.240	26.423	2,790,396
2013-07-10	38.180	38.520	37.770	38.260	25.763	2,630,685
2013-07-09	37.850	38.470	37.765	38.320	25.804	2,190,508
2013-07-08	37.600	38.030	37.380	37.590	25.312	3,540,205
2013-07-05	37.700	37.960	36.780	37.500	25.252	3,089,562
2013-07-03	37.720	37.720	37.150	37.460	25.225	2,078,921
2013-07-02	37.450	38.290	37.380	37.990	25.582	3,387,175
2013-07-01	38.290	38.290	37.510	37.570	25.299	2,513,475
2013-06-28	37.870	38.130	37.380	37.720	25.400	4,198,375
2013-06-27	37.340	38.050	37.280	38.020	25.602	3,332,709
2013-06-26	37.320	37.550	36.760	37.130	25.003	3,895,076
2013-06-25	36.170	37.090	35.810	36.920	24.861	5,028,556
2013-06-24	35.830	36.640	35.110	35.840	24.134	4,925,541
2013-06-21	35.830	36.370	35.085	36.360	24.484	11,810,422
2013-06-20	36.740	36.750	35.450	35.600	23.972	5,614,055
2013-06-19	38.340	38.520	36.550	36.960	24.888	4,535,946
2013-06-18	38.600	38.750	38.250	38.340	25.817	3,873,470
2013-06-17	38.920	39.240	38.220	38.460	25.898	3,176,639

← NewerPage 56 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.