Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	34.830	35.437	34.710	34.850	22.951	2,673,691
2012-09-21	35.540	35.610	34.990	34.990	23.043	4,232,845
2012-09-20	35.610	35.690	35.060	35.310	23.254	4,173,587
2012-09-19	36.400	36.400	35.750	35.750	23.544	2,846,624
2012-09-18	36.580	36.600	36.030	36.220	23.853	3,119,843
2012-09-17	36.940	37.220	36.670	36.670	24.149	2,195,155
2012-09-14	37.170	37.580	36.810	36.890	24.294	3,300,336
2012-09-13	36.160	37.170	36.010	36.910	24.308	2,858,281
2012-09-12	36.240	36.240	35.891	36.070	23.754	2,870,956
2012-09-11	35.670	36.230	35.520	36.180	23.642	3,087,351
2012-09-10	35.720	35.840	35.475	35.730	23.348	3,023,904
2012-09-07	35.520	35.910	35.350	35.730	23.348	3,445,557
2012-09-06	34.830	35.570	34.820	35.360	23.107	3,744,769
2012-09-05	34.415	34.670	34.100	34.580	22.597	3,056,551
2012-09-04	34.200	34.490	33.780	34.460	22.518	1,448,687
2012-08-31	34.310	34.310	33.803	34.170	22.329	2,560,110
2012-08-30	33.990	34.200	33.835	34.070	22.264	1,358,588
2012-08-29	34.050	34.330	33.930	34.250	22.381	1,514,553
2012-08-28	33.590	34.100	33.400	33.910	22.159	1,785,248
2012-08-27	33.500	33.830	33.290	33.740	22.048	1,953,163
2012-08-24	32.860	33.610	32.730	33.430	21.845	1,793,471
2012-08-23	33.200	33.320	32.900	32.910	21.506	1,875,839
2012-08-22	33.620	33.650	32.960	33.230	21.715	1,863,647
2012-08-21	33.740	33.930	33.580	33.670	22.002	1,830,751
2012-08-20	33.660	33.800	33.340	33.740	22.048	1,978,420
2012-08-17	33.750	33.810	33.440	33.800	22.087	2,168,709
2012-08-16	33.320	33.870	33.190	33.740	22.048	2,555,089
2012-08-15	33.090	33.350	33.060	33.310	21.767	1,216,070
2012-08-14	32.990	33.330	32.990	33.190	21.689	1,942,457
2012-08-13	33.170	33.320	32.765	32.960	21.538	1,668,531
2012-08-10	33.240	33.240	32.930	33.200	21.695	2,506,491
2012-08-09	33.310	33.700	33.250	33.250	21.728	1,763,834
2012-08-08	33.530	33.653	33.100	33.440	21.852	1,840,268
2012-08-07	34.010	34.020	33.760	33.760	22.061	3,188,311
2012-08-06	33.730	34.050	33.670	33.930	22.172	2,998,162
2012-08-03	33.060	33.710	32.740	33.660	21.996	4,964,434
2012-08-02	32.120	32.380	31.950	32.350	21.140	2,467,718
2012-08-01	32.480	32.820	32.300	32.390	21.166	2,812,060
2012-07-31	32.250	32.459	32.150	32.330	21.127	2,459,568
2012-07-30	32.490	32.670	32.179	32.260	21.081	2,095,241
2012-07-27	32.350	32.890	32.270	32.520	21.251	3,603,785
2012-07-26	31.990	32.690	31.680	32.250	21.074	3,420,273
2012-07-25	31.590	31.950	31.530	31.680	20.702	3,316,016
2012-07-24	31.500	31.570	31.030	31.350	20.486	2,848,885
2012-07-23	31.590	31.770	31.230	31.430	20.538	2,496,217
2012-07-20	32.350	32.600	31.940	32.110	20.983	3,159,605
2012-07-19	33.110	33.240	32.260	32.680	21.355	2,039,865
2012-07-18	32.880	33.120	32.750	33.050	21.597	1,732,666
2012-07-17	32.880	33.200	32.370	33.050	21.597	1,857,066
2012-07-16	32.690	32.850	32.490	32.690	21.362	1,629,410
2012-07-13	32.520	33.075	32.370	32.790	21.427	2,044,939
2012-07-12	32.270	32.720	32.100	32.480	21.225	2,743,558
2012-07-11	32.380	32.740	32.140	32.620	21.316	2,217,305
2012-07-10	32.950	33.100	32.140	32.350	21.140	1,571,117
2012-07-09	33.160	33.160	32.575	32.700	21.368	1,578,786
2012-07-06	32.670	33.145	32.570	33.080	21.617	1,469,202
2012-07-05	33.370	33.500	32.970	33.100	21.630	1,507,855
2012-07-03	33.400	33.625	33.020	33.510	21.898	849,769
2012-07-02	33.360	33.450	32.750	33.350	21.793	2,612,569
2012-06-29	32.390	33.260	32.390	33.230	21.715	4,724,229

← NewerPage 60 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.