Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.900	29.000	28.600	28.790	18.496	3,674,060
2012-01-05	28.210	29.380	28.160	29.240	18.785	4,350,581
2012-01-04	29.140	29.140	28.230	28.500	18.310	3,067,904
2012-01-03	29.430	29.850	28.730	29.240	18.785	3,104,737
2011-12-30	28.620	28.860	28.530	28.590	18.368	2,030,048
2011-12-29	28.750	28.770	28.450	28.570	18.355	2,568,081
2011-12-28	29.050	29.050	28.445	28.475	18.294	1,916,187
2011-12-27	28.760	29.240	28.540	29.000	18.631	1,609,758
2011-12-23	29.050	29.110	28.640	28.920	18.580	1,332,765
2011-12-22	28.470	29.245	28.390	28.790	18.496	2,959,555
2011-12-21	28.260	28.420	27.760	28.260	18.156	2,155,099
2011-12-20	27.380	28.270	27.350	28.250	18.149	2,656,134
2011-12-19	27.730	27.730	26.790	26.850	17.250	2,404,880
2011-12-16	27.490	27.950	27.300	27.510	17.674	4,117,689
2011-12-15	27.160	27.410	26.940	27.240	17.500	2,678,703
2011-12-14	27.010	27.340	26.650	26.970	17.147	3,148,079
2011-12-13	27.720	28.170	26.830	27.100	17.230	2,573,094
2011-12-12	28.280	28.340	27.250	27.560	17.522	3,134,821
2011-12-09	28.150	28.900	28.000	28.700	18.247	2,373,472
2011-12-08	28.590	28.640	27.780	27.940	17.764	3,548,181
2011-12-07	28.220	28.930	27.910	28.840	18.336	2,702,415
2011-12-06	28.500	28.580	27.960	28.370	18.037	2,377,617
2011-12-05	28.210	28.790	28.020	28.500	18.120	3,044,053
2011-12-02	27.830	28.340	27.580	27.800	17.675	3,074,619
2011-12-01	27.720	27.725	27.000	27.500	17.484	3,575,594
2011-11-30	27.040	27.870	26.530	27.820	17.687	4,810,548
2011-11-29	26.280	26.360	25.940	26.060	16.568	2,513,472
2011-11-28	26.110	26.360	25.740	26.160	16.632	3,851,687
2011-11-25	24.950	25.810	24.950	25.210	16.028	1,206,234
2011-11-23	25.320	25.420	24.910	24.920	15.844	3,262,996
2011-11-22	26.100	26.300	25.595	25.680	16.327	3,386,409
2011-11-21	27.140	27.140	26.070	26.210	16.664	4,716,821
2011-11-18	27.750	27.800	27.235	27.540	17.509	3,041,669
2011-11-17	27.730	28.320	27.270	27.450	17.452	4,879,727
2011-11-16	27.840	28.660	27.650	27.920	17.751	3,631,620
2011-11-15	27.710	28.390	27.480	28.130	17.884	2,508,594
2011-11-14	28.270	28.320	27.780	27.970	17.783	2,626,069
2011-11-11	27.690	28.510	27.440	28.480	18.107	2,462,908
2011-11-10	28.100	28.150	27.135	27.240	17.319	3,905,238
2011-11-09	28.820	28.820	27.550	27.650	17.579	4,970,696
2011-11-08	29.770	29.955	28.440	29.720	18.895	3,604,212
2011-11-07	29.330	29.760	28.810	29.410	18.698	2,289,004
2011-11-04	28.830	29.390	28.540	29.270	18.609	2,884,202
2011-11-03	28.710	29.360	27.860	29.250	18.596	3,397,792
2011-11-02	28.480	29.270	27.860	28.270	17.973	4,571,516
2011-11-01	28.590	29.000	27.720	27.760	17.649	5,625,122
2011-10-31	29.420	30.560	29.280	29.760	18.921	4,381,380
2011-10-28	29.460	30.010	29.220	29.930	19.029	5,040,421
2011-10-27	30.030	30.320	28.720	29.630	18.838	7,278,591
2011-10-26	28.010	28.190	27.380	27.710	17.617	5,164,787
2011-10-25	28.440	28.450	26.830	27.450	17.452	5,204,937
2011-10-24	27.640	28.830	27.630	28.620	18.196	3,534,800
2011-10-21	26.630	27.620	26.550	27.600	17.547	4,134,510
2011-10-20	26.210	26.460	25.700	26.340	16.746	4,260,083
2011-10-19	26.860	27.130	26.050	26.220	16.670	3,450,559
2011-10-18	25.390	27.140	25.370	26.990	17.160	5,425,807
2011-10-17	25.410	25.770	25.240	25.350	16.117	4,979,976
2011-10-14	25.160	25.800	24.970	25.780	16.390	2,899,873
2011-10-13	24.650	25.035	24.022	24.720	15.716	2,651,083
2011-10-12	24.780	25.400	24.470	24.880	15.818	3,398,974

← NewerPage 63 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.