Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	36.120	36.170	35.880	36.150	23.416	2,670,816
2012-04-02	35.950	36.410	35.850	36.250	23.481	2,921,726
2012-03-30	35.610	36.030	35.460	36.020	23.332	3,161,691
2012-03-29	34.770	35.380	34.600	35.310	22.872	2,753,061
2012-03-28	35.340	35.390	34.560	35.050	22.704	4,118,661
2012-03-27	35.420	35.740	35.230	35.450	22.963	2,842,591
2012-03-26	35.530	35.720	35.370	35.710	23.131	2,326,411
2012-03-23	34.560	35.290	34.420	35.200	22.801	2,490,935
2012-03-22	35.080	35.120	34.710	35.030	22.691	2,766,238
2012-03-21	35.320	35.550	35.150	35.420	22.943	2,356,590
2012-03-20	35.200	35.340	35.010	35.280	22.853	3,002,151
2012-03-19	35.140	35.540	34.990	35.480	22.982	2,582,447
2012-03-16	34.990	35.330	34.850	35.260	22.840	3,202,017
2012-03-15	34.830	35.250	34.760	35.000	22.671	2,868,971
2012-03-14	34.840	35.080	34.660	34.830	22.561	2,520,841
2012-03-13	34.110	34.960	34.090	34.920	22.619	2,774,526
2012-03-12	34.090	34.220	33.850	33.990	22.017	2,765,216
2012-03-09	33.700	34.220	33.520	34.140	22.114	2,605,550
2012-03-08	34.160	34.170	33.590	33.600	21.764	4,219,991
2012-03-07	33.840	34.230	33.530	34.210	21.978	2,902,627
2012-03-06	34.060	34.300	33.630	33.690	21.644	3,132,588
2012-03-05	33.820	34.470	33.590	34.470	22.145	2,372,569
2012-03-02	33.830	34.220	33.540	33.740	21.676	1,747,054
2012-03-01	33.660	33.870	33.410	33.800	21.715	2,465,499
2012-02-29	33.580	33.860	33.180	33.660	21.625	3,325,657
2012-02-28	33.960	34.000	33.430	33.590	21.580	1,890,992
2012-02-27	33.770	33.950	33.450	33.890	21.772	2,409,493
2012-02-24	33.850	34.050	33.590	33.880	21.766	2,689,017
2012-02-23	32.920	33.660	32.850	33.660	21.625	2,632,589
2012-02-22	33.450	33.775	32.880	32.910	21.143	3,011,619
2012-02-21	33.980	34.000	33.450	33.660	21.625	2,149,182
2012-02-17	33.960	34.100	33.640	34.000	21.843	1,843,080
2012-02-16	33.340	33.880	33.140	33.860	21.753	2,391,868
2012-02-15	33.590	33.880	32.970	33.260	21.368	2,731,177
2012-02-14	33.690	33.860	33.100	33.390	21.451	3,256,103
2012-02-13	33.470	33.840	33.310	33.750	21.683	1,879,870
2012-02-10	33.720	33.960	32.910	33.070	21.246	3,419,058
2012-02-09	34.190	34.240	33.700	34.120	21.920	3,944,981
2012-02-08	33.260	34.730	33.140	34.180	21.959	4,087,144
2012-02-07	32.840	33.315	32.780	33.290	21.387	3,184,249
2012-02-06	32.990	33.250	32.950	32.980	21.188	2,055,279
2012-02-03	33.420	33.420	32.930	33.160	21.304	4,793,313
2012-02-02	32.560	32.840	32.420	32.810	21.079	2,849,401
2012-02-01	32.020	32.550	31.990	32.540	20.905	2,690,253
2012-01-31	31.850	31.950	31.480	31.710	20.372	3,991,555
2012-01-30	32.040	32.210	31.350	31.600	20.301	4,291,789
2012-01-27	32.200	32.600	32.070	32.520	20.892	3,535,057
2012-01-26	32.640	32.980	32.330	32.550	20.912	3,918,528
2012-01-25	32.030	32.600	31.930	32.370	20.796	3,311,814
2012-01-24	31.520	32.180	31.440	32.180	20.674	2,846,587
2012-01-23	31.770	31.860	31.400	31.810	20.436	7,750,228
2012-01-20	31.300	31.780	31.000	31.780	20.417	3,710,025
2012-01-19	30.800	31.380	30.520	31.300	20.109	3,724,781
2012-01-18	30.600	31.150	30.514	30.730	19.742	4,061,999
2012-01-17	29.900	30.930	29.850	30.540	19.620	3,790,805
2012-01-13	29.370	29.810	29.090	29.570	18.997	3,700,980
2012-01-12	29.830	30.080	29.180	29.720	19.093	2,861,057
2012-01-11	29.210	29.680	29.060	29.620	19.029	1,690,918
2012-01-10	28.940	29.520	28.890	29.310	18.830	2,963,930
2012-01-09	28.780	28.890	28.460	28.530	18.329	1,987,226

← NewerPage 62 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.