Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.700	36.800	35.650	36.580	24.283	3,745,504
2012-12-19	35.860	35.960	35.620	35.640	23.659	2,988,200
2012-12-18	35.240	35.850	35.240	35.830	23.785	2,655,486
2012-12-17	35.260	35.330	34.980	35.240	23.393	2,442,064
2012-12-14	35.010	35.440	34.910	35.100	23.300	2,041,577
2012-12-13	35.170	35.170	34.910	35.020	23.247	3,625,407
2012-12-12	35.310	35.430	34.960	35.270	23.227	2,067,997
2012-12-11	35.280	35.420	35.165	35.230	23.201	1,732,632
2012-12-10	35.240	35.360	35.095	35.180	23.168	2,692,164
2012-12-07	34.940	35.260	34.790	35.240	23.208	3,454,928
2012-12-06	34.310	34.910	34.290	34.910	22.990	3,057,450
2012-12-05	34.300	34.475	34.050	34.300	22.589	3,087,844
2012-12-04	33.910	34.495	33.550	34.260	22.562	2,054,738
2012-12-03	34.140	34.300	33.840	33.960	22.365	2,404,444
2012-11-30	34.110	34.295	33.880	33.940	22.352	3,233,092
2012-11-29	34.060	34.195	33.800	34.020	22.404	3,046,617
2012-11-28	33.810	33.910	33.440	33.860	22.299	2,857,324
2012-11-27	34.030	34.035	33.640	33.950	22.358	3,836,694
2012-11-26	33.890	34.420	33.890	34.300	22.589	2,854,231
2012-11-23	33.980	34.140	33.790	34.090	22.450	901,654
2012-11-21	33.480	33.950	33.390	33.900	22.325	2,105,631
2012-11-20	33.220	33.420	33.050	33.400	21.996	2,625,382
2012-11-19	33.140	33.530	32.970	33.340	21.956	2,613,922
2012-11-16	32.640	32.830	32.310	32.680	21.522	2,870,907
2012-11-15	32.890	33.060	32.320	32.600	21.469	1,951,664
2012-11-14	33.500	33.580	32.680	32.850	21.634	2,704,966
2012-11-13	33.130	33.620	33.080	33.370	21.976	1,833,555
2012-11-12	33.480	33.720	33.190	33.340	21.956	1,353,001
2012-11-09	33.490	33.800	33.280	33.390	21.989	1,846,670
2012-11-08	34.080	34.280	33.570	33.590	22.121	2,715,988
2012-11-07	34.030	34.280	33.940	34.150	22.490	3,899,489
2012-11-06	34.250	34.560	34.010	34.400	22.655	1,877,065
2012-11-05	34.320	34.400	33.680	34.180	22.510	2,000,812
2012-11-02	34.600	34.720	34.345	34.370	22.635	2,757,947
2012-11-01	34.280	34.560	34.140	34.260	22.562	2,316,680
2012-10-31	34.010	34.370	33.740	34.290	22.582	3,653,840
2012-10-26	34.340	34.370	33.710	33.910	22.332	2,349,719
2012-10-25	34.800	35.160	33.830	34.280	22.576	2,815,709
2012-10-24	34.970	35.300	34.485	34.550	22.753	2,973,412
2012-10-23	34.460	35.010	34.240	34.770	22.898	4,573,303
2012-10-22	35.510	35.720	35.040	35.160	23.155	3,207,489
2012-10-19	36.410	36.440	35.505	35.570	23.425	3,100,732
2012-10-18	36.080	36.460	36.080	36.380	23.958	2,040,216
2012-10-17	35.960	36.280	35.710	36.140	23.800	2,427,544
2012-10-16	35.720	36.065	35.520	35.970	23.688	1,976,784
2012-10-15	34.950	35.460	34.700	35.440	23.339	1,920,146
2012-10-12	34.820	35.230	34.680	34.840	22.944	1,782,899
2012-10-11	35.220	35.390	34.828	34.830	22.938	2,245,810
2012-10-10	34.620	34.940	34.340	34.830	22.938	1,669,738
2012-10-09	34.780	35.020	34.590	34.600	22.786	1,511,720
2012-10-08	34.680	34.968	34.550	34.840	22.944	1,464,048
2012-10-05	35.220	35.230	34.720	34.900	22.984	1,806,414
2012-10-04	35.430	35.680	34.940	34.960	23.023	3,009,524
2012-10-03	34.900	35.010	34.710	34.820	22.931	2,895,034
2012-10-02	34.770	34.850	34.400	34.840	22.944	2,084,577
2012-10-01	35.090	35.240	34.250	34.580	22.773	2,432,071
2012-09-28	34.500	35.115	34.410	35.030	23.069	3,729,657
2012-09-27	34.130	34.950	34.010	34.760	22.892	3,333,230
2012-09-26	34.280	34.440	33.900	33.950	22.358	3,041,440
2012-09-25	35.040	35.070	34.250	34.270	22.569	3,238,417

← NewerPage 59 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.