Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.990	31.610	30.910	31.560	20.623	2,965,199
2012-06-27	31.310	31.470	30.990	31.160	20.362	3,694,584
2012-06-26	31.020	31.300	30.785	31.170	20.369	3,895,704
2012-06-25	31.040	31.190	30.840	30.900	20.192	2,860,425
2012-06-22	31.910	32.006	31.250	31.540	20.610	3,023,837
2012-06-21	32.630	32.710	31.530	31.610	20.656	3,557,873
2012-06-20	32.380	32.820	32.150	32.460	21.211	4,265,658
2012-06-19	32.140	32.630	31.960	32.280	21.094	2,617,114
2012-06-18	31.560	32.100	31.250	31.850	20.813	2,835,694
2012-06-15	31.570	31.820	31.340	31.750	20.748	5,137,352
2012-06-14	31.830	31.980	31.410	31.760	20.754	5,479,009
2012-06-13	31.840	32.160	31.510	31.750	20.748	4,733,120
2012-06-12	31.190	32.030	31.190	32.020	20.924	3,353,729
2012-06-11	32.260	32.390	31.200	31.240	20.414	3,729,901
2012-06-08	31.590	31.910	31.490	31.870	20.826	3,160,599
2012-06-07	32.420	32.495	31.620	31.720	20.728	3,217,032
2012-06-06	31.150	32.370	31.040	32.000	20.728	5,582,102
2012-06-05	30.220	31.190	30.200	31.160	20.184	2,904,118
2012-06-04	30.540	30.600	30.030	30.420	19.704	4,037,096
2012-06-01	31.110	31.470	30.500	30.560	19.795	4,035,781
2012-05-31	31.840	32.320	31.280	31.980	20.715	3,981,572
2012-05-30	31.870	32.030	31.720	31.790	20.592	3,370,597
2012-05-29	31.740	32.370	31.710	32.320	20.935	2,451,877
2012-05-25	31.740	31.970	31.280	31.500	20.404	1,867,533
2012-05-24	32.060	32.300	31.360	31.780	20.585	1,904,982
2012-05-23	31.510	32.020	31.020	31.960	20.702	3,511,075
2012-05-22	32.310	32.310	31.620	31.800	20.598	2,501,368
2012-05-21	31.050	32.280	30.890	32.200	20.857	4,024,725
2012-05-18	32.040	32.140	30.800	30.930	20.035	5,849,894
2012-05-17	33.160	33.170	32.030	32.040	20.754	4,963,979
2012-05-16	33.670	34.020	33.060	33.100	21.440	3,081,954
2012-05-15	33.830	33.830	33.150	33.480	21.687	2,649,922
2012-05-14	34.100	34.140	33.660	33.760	21.868	3,318,510
2012-05-11	34.360	34.910	34.060	34.630	22.431	2,579,660
2012-05-10	34.930	34.999	34.420	34.600	22.412	2,356,705
2012-05-09	34.590	35.000	34.050	34.590	22.406	3,165,827
2012-05-08	35.090	35.300	34.710	35.030	22.691	2,334,167
2012-05-07	34.910	35.560	34.770	35.430	22.950	2,310,967
2012-05-04	35.730	35.750	34.820	35.040	22.697	1,897,463
2012-05-03	35.680	36.150	35.590	35.850	23.222	2,539,988
2012-05-02	35.600	35.985	35.330	35.900	23.254	3,234,802
2012-05-01	35.000	36.620	34.490	35.940	23.280	4,806,975
2012-04-30	35.320	35.790	35.185	35.760	23.163	3,793,337
2012-04-27	35.160	35.500	34.880	35.400	22.930	2,449,596
2012-04-26	34.630	35.130	34.390	35.020	22.684	2,383,027
2012-04-25	34.280	34.840	34.130	34.680	22.464	3,352,618
2012-04-24	33.610	33.945	33.520	33.890	21.952	3,071,782
2012-04-23	34.280	34.330	33.300	33.500	21.700	4,123,050
2012-04-20	34.520	34.930	34.390	34.780	22.529	2,212,651
2012-04-19	34.280	34.490	34.000	34.360	22.257	2,665,232
2012-04-18	34.430	34.640	34.130	34.180	22.140	2,079,931
2012-04-17	34.200	34.800	33.945	34.680	22.464	2,071,959
2012-04-16	33.760	34.200	33.570	34.010	22.030	2,382,589
2012-04-13	33.810	33.840	33.400	33.480	21.687	2,249,157
2012-04-12	33.350	33.900	33.100	33.880	21.946	2,744,811
2012-04-11	33.590	33.730	33.240	33.380	21.622	2,930,682
2012-04-10	34.930	34.930	33.120	33.130	21.460	5,056,827
2012-04-09	34.850	35.080	34.630	34.910	22.613	1,931,812
2012-04-05	35.520	35.775	35.160	35.480	22.982	1,688,750
2012-04-04	35.880	35.930	35.610	35.720	23.138	2,213,039

← NewerPage 61 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.