Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.100	38.960	38.090	38.480	25.912	3,172,203
2013-06-13	37.340	38.380	37.000	38.270	25.770	3,632,555
2013-06-12	38.000	38.000	36.990	37.120	24.996	3,808,262
2013-06-11	37.910	38.020	37.430	37.460	25.225	5,208,715
2013-06-10	39.150	39.200	38.140	38.150	25.689	4,682,444
2013-06-07	39.110	39.320	38.600	39.030	26.282	3,363,322
2013-06-06	38.800	39.260	38.200	39.260	26.248	2,825,603
2013-06-05	39.290	39.530	38.640	38.860	25.981	3,226,360
2013-06-04	40.470	41.000	39.390	39.420	26.355	2,481,020
2013-06-03	40.260	40.820	39.800	40.420	27.024	3,380,608
2013-05-31	41.000	41.440	40.260	40.300	26.944	6,556,879
2013-05-30	41.910	42.280	41.070	41.100	27.479	2,728,801
2013-05-29	42.060	42.150	41.280	41.860	27.987	3,656,122
2013-05-28	42.890	43.160	41.950	42.440	28.374	2,504,769
2013-05-24	42.170	42.560	41.650	42.450	28.381	1,895,458
2013-05-23	43.040	43.040	42.000	42.380	28.334	3,606,141
2013-05-22	44.750	45.520	43.200	43.500	29.083	4,073,829
2013-05-21	44.320	44.785	44.170	44.770	29.932	2,662,367
2013-05-20	43.750	44.180	43.670	44.180	29.538	2,047,021
2013-05-17	43.920	44.050	43.590	43.870	29.330	3,489,601
2013-05-16	43.670	44.000	43.620	43.870	29.330	2,655,955
2013-05-15	43.340	43.870	43.120	43.840	29.310	3,237,285
2013-05-14	43.330	43.500	43.140	43.370	28.996	2,308,313
2013-05-13	43.330	43.520	43.140	43.240	28.909	2,520,390
2013-05-10	43.050	43.330	42.900	43.320	28.963	1,955,933
2013-05-09	43.080	43.150	42.830	42.910	28.689	2,174,417
2013-05-08	42.920	43.130	42.890	43.110	28.822	2,099,351
2013-05-07	43.090	43.270	42.730	42.980	28.735	2,437,787
2013-05-06	42.680	42.860	42.500	42.860	28.655	2,614,033
2013-05-03	42.750	42.880	42.410	42.740	28.575	5,086,961
2013-05-02	42.060	42.410	41.890	42.380	28.334	2,791,114
2013-05-01	41.980	42.100	41.650	41.910	28.020	3,916,075
2013-04-30	41.650	41.970	41.510	41.950	28.047	3,496,677
2013-04-29	41.700	41.730	41.600	41.720	27.893	3,908,468
2013-04-26	41.610	41.680	41.500	41.600	27.813	6,023,513
2013-04-25	41.600	41.700	41.450	41.450	27.713	28,067,438
2013-04-24	41.870	43.210	41.870	42.680	28.535	3,882,231
2013-04-23	41.600	42.120	41.420	41.940	28.040	2,583,764
2013-04-22	41.550	41.700	41.170	41.510	27.753	2,115,334
2013-04-19	40.710	41.680	40.640	41.590	27.806	3,274,888
2013-04-18	41.000	41.086	40.260	40.620	27.158	2,164,683
2013-04-17	40.970	41.110	40.420	41.010	27.418	3,990,284
2013-04-16	41.050	41.450	40.420	41.410	27.686	2,750,755
2013-04-15	40.840	41.300	40.525	40.580	27.131	3,524,878
2013-04-12	41.090	41.250	41.000	41.110	27.485	2,871,515
2013-04-11	40.350	41.190	40.180	41.140	27.505	3,226,464
2013-04-10	39.910	40.590	39.870	40.260	26.917	1,868,117
2013-04-09	40.000	40.060	39.580	39.850	26.643	2,267,346
2013-04-08	39.320	40.070	39.210	40.050	26.777	2,295,142
2013-04-05	39.060	39.435	38.850	39.350	26.309	3,516,464
2013-04-04	39.680	40.030	39.510	39.660	26.516	4,144,482
2013-04-03	40.300	40.300	39.600	39.640	26.502	1,958,938
2013-04-02	40.080	40.350	39.945	40.140	26.837	1,672,004
2013-04-01	39.880	40.010	39.580	39.920	26.690	1,520,032
2013-03-28	39.800	40.040	39.610	39.980	26.730	1,840,439
2013-03-27	39.840	39.910	39.520	39.860	26.649	1,862,112
2013-03-26	39.210	40.160	39.150	40.140	26.837	3,486,982
2013-03-25	38.980	39.295	38.820	39.000	26.075	2,670,397
2013-03-22	38.570	39.020	38.400	38.890	26.001	2,512,088
2013-03-21	38.430	38.790	38.430	38.520	25.754	2,294,220

← NewerPage 57 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.