Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	38.620	38.775	38.420	38.730	25.894	2,287,094
2013-03-19	38.560	38.770	37.990	38.320	25.620	2,886,874
2013-03-18	38.390	38.645	38.310	38.550	25.774	4,162,548
2013-03-15	38.770	39.110	38.670	38.790	25.934	6,415,569
2013-03-14	39.010	39.235	38.910	38.920	26.021	3,445,613
2013-03-13	39.200	39.550	38.880	39.020	26.088	3,899,218
2013-03-12	39.120	39.150	38.635	38.810	25.947	2,347,336
2013-03-11	39.410	39.440	38.950	39.120	26.155	2,394,005
2013-03-08	39.350	39.530	38.970	39.210	26.215	2,842,893
2013-03-07	39.820	39.990	39.360	39.450	26.188	2,196,280
2013-03-06	40.130	40.180	39.660	39.850	26.454	1,284,256
2013-03-05	39.890	40.080	39.680	40.030	26.573	2,119,708
2013-03-04	39.180	39.810	39.120	39.810	26.427	2,263,877
2013-03-01	38.760	39.380	38.570	39.290	26.082	2,603,001
2013-02-28	38.710	39.200	38.610	38.940	25.850	4,410,853
2013-02-27	38.250	39.040	38.250	38.650	25.657	2,543,441
2013-02-26	38.440	38.750	38.130	38.370	25.471	2,345,420
2013-02-25	39.600	39.660	38.320	38.320	25.438	2,727,133
2013-02-22	38.930	39.430	38.840	39.420	26.168	1,843,974
2013-02-21	39.470	39.470	38.620	38.780	25.743	2,232,598
2013-02-20	39.610	39.800	39.150	39.180	26.009	1,845,839
2013-02-19	39.020	39.700	38.990	39.660	26.328	2,848,500
2013-02-15	39.300	39.320	38.620	38.840	25.783	3,790,225
2013-02-14	39.320	39.380	39.060	39.210	26.029	2,736,438
2013-02-13	39.680	39.890	39.420	39.470	26.201	1,554,837
2013-02-12	39.400	39.730	39.400	39.600	26.288	1,655,212
2013-02-11	39.510	39.590	39.100	39.330	26.108	2,433,042
2013-02-08	39.410	39.545	39.120	39.470	26.201	2,590,711
2013-02-07	39.920	39.940	39.400	39.420	26.168	2,338,007
2013-02-06	39.900	40.100	39.440	39.910	26.494	3,076,283
2013-02-05	40.510	40.550	40.130	40.280	26.739	2,426,949
2013-02-04	40.110	40.630	40.000	40.260	26.726	3,789,189
2013-02-01	40.210	41.010	39.930	40.480	26.872	3,918,825
2013-01-31	39.870	40.120	39.470	39.900	26.487	5,749,032
2013-01-30	40.410	40.690	39.900	40.050	26.586	5,438,322
2013-01-29	40.930	41.020	40.710	40.740	27.045	3,198,177
2013-01-28	40.760	40.995	40.650	40.930	27.171	2,755,671
2013-01-25	40.290	40.640	40.015	40.640	26.978	3,004,377
2013-01-24	39.730	40.220	39.700	40.180	26.673	3,664,439
2013-01-23	39.230	39.680	39.090	39.640	26.314	2,067,721
2013-01-22	39.380	39.570	39.120	39.320	26.102	3,090,109
2013-01-18	38.880	39.550	38.710	39.500	26.221	3,945,572
2013-01-17	38.560	38.820	38.520	38.720	25.704	2,696,306
2013-01-16	38.270	38.490	38.100	38.450	25.524	2,057,382
2013-01-15	38.000	38.500	37.730	38.470	25.538	2,014,773
2013-01-14	38.300	38.320	38.060	38.300	25.425	1,355,239
2013-01-11	38.060	38.290	37.990	38.280	25.411	1,801,011
2013-01-10	38.430	38.430	37.790	38.040	25.252	2,825,958
2013-01-09	37.950	38.275	37.760	38.220	25.372	2,599,491
2013-01-08	37.950	38.000	37.640	37.840	25.119	2,429,023
2013-01-07	37.580	38.170	37.580	37.960	25.199	2,527,900
2013-01-04	37.420	37.750	37.290	37.710	25.033	2,621,325
2013-01-03	37.440	37.615	37.270	37.400	24.827	3,072,057
2013-01-02	37.240	37.500	37.040	37.350	24.794	3,483,680
2012-12-31	35.700	36.580	35.570	36.490	24.223	2,712,228
2012-12-28	36.050	36.410	35.755	35.770	23.745	1,730,609
2012-12-27	36.070	36.365	35.600	36.280	24.084	2,298,917
2012-12-26	36.620	36.620	35.860	36.070	23.944	2,062,738
2012-12-24	36.280	36.645	36.180	36.520	24.243	918,076
2012-12-21	36.290	36.580	36.060	36.460	24.203	5,283,758

← NewerPage 58 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.