Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	24.370	24.670	24.017	24.460	15.551	3,116,627
2011-10-10	24.070	24.750	24.070	24.580	15.627	4,894,802
2011-10-07	24.710	24.910	23.510	23.520	14.953	4,554,403
2011-10-06	23.110	24.530	22.730	24.480	15.564	6,164,970
2011-10-05	23.590	23.670	22.230	23.210	14.756	4,441,352
2011-10-04	22.390	23.620	21.740	23.540	14.966	5,879,775
2011-10-03	23.980	24.540	22.620	22.630	14.388	4,950,529
2011-09-30	25.060	25.630	24.240	24.250	15.418	4,272,130
2011-09-29	25.650	25.680	25.000	25.430	16.168	4,104,333
2011-09-28	26.390	26.390	25.000	25.050	15.926	3,227,872
2011-09-27	26.720	26.920	26.060	26.280	16.708	3,730,468
2011-09-26	25.850	26.080	25.310	26.050	16.562	3,445,878
2011-09-23	25.100	25.600	24.720	25.510	16.219	4,766,568
2011-09-22	25.940	26.170	24.820	25.130	15.977	6,225,014
2011-09-21	28.240	28.320	26.610	26.690	16.969	7,584,235
2011-09-20	28.070	28.610	27.730	28.270	17.973	4,002,848
2011-09-19	27.780	28.130	27.500	27.910	17.745	6,451,579
2011-09-16	27.640	28.330	27.100	28.320	18.005	8,731,871
2011-09-15	26.540	27.490	26.250	27.385	17.411	4,678,280
2011-09-14	26.100	26.690	25.570	26.560	16.708	6,166,919
2011-09-13	25.700	26.010	25.400	25.900	16.293	4,396,588
2011-09-12	25.190	25.730	25.000	25.570	16.085	4,559,922
2011-09-09	26.320	26.589	25.380	25.650	16.136	4,461,973
2011-09-08	27.010	27.290	26.630	26.820	16.872	3,405,505
2011-09-07	26.170	27.150	25.890	27.120	17.060	4,336,919
2011-09-06	25.120	25.830	24.820	25.600	16.104	2,895,184
2011-09-02	26.710	27.130	26.080	26.150	16.450	3,486,483
2011-09-01	27.140	27.675	26.800	27.420	17.249	4,786,420
2011-08-31	27.000	27.437	26.530	27.230	17.130	3,892,725
2011-08-30	26.150	26.930	25.750	26.740	16.821	3,038,366
2011-08-29	25.580	26.470	25.300	26.430	16.626	5,031,700
2011-08-26	24.630	25.190	23.940	25.140	15.815	5,970,333
2011-08-25	25.980	26.230	24.550	25.000	15.727	5,425,818
2011-08-24	26.120	26.390	25.250	25.700	16.167	6,190,168
2011-08-23	26.220	26.400	25.680	26.040	16.381	5,611,019
2011-08-22	27.460	27.500	26.000	26.190	16.475	3,763,894
2011-08-19	27.240	28.050	26.530	26.620	16.746	4,986,059
2011-08-18	27.590	28.350	27.280	27.690	17.419	7,221,621
2011-08-17	29.370	29.970	28.935	29.350	18.463	3,519,278
2011-08-16	28.860	29.300	28.160	29.100	18.306	5,200,689
2011-08-15	27.880	29.480	27.740	29.400	18.495	6,062,354
2011-08-12	27.930	28.320	27.390	27.760	17.463	3,878,731
2011-08-11	26.520	28.360	26.070	27.710	17.432	7,061,561
2011-08-10	26.980	28.130	26.125	26.400	16.608	7,524,627
2011-08-09	25.950	27.670	25.180	27.590	17.356	10,669,712
2011-08-08	28.100	28.260	25.260	25.290	15.909	8,548,411
2011-08-05	30.350	30.350	28.260	28.760	18.092	8,078,423
2011-08-04	31.870	31.980	29.720	29.790	18.740	7,133,939
2011-08-03	32.750	33.450	31.450	32.250	20.288	5,072,444
2011-08-02	33.980	34.290	32.620	32.650	20.539	4,911,122
2011-08-01	35.940	36.210	33.790	34.380	21.628	4,706,699
2011-07-29	34.820	35.730	34.110	35.630	22.414	5,242,819
2011-07-28	34.500	35.910	34.500	35.290	22.200	3,958,136
2011-07-27	35.730	35.770	34.200	34.250	21.546	4,096,718
2011-07-26	35.340	35.870	35.070	35.820	22.533	1,853,621
2011-07-25	35.410	35.800	35.220	35.450	22.301	1,873,534
2011-07-22	35.460	35.870	35.250	35.850	22.552	1,718,225
2011-07-21	35.450	36.180	35.190	35.470	22.313	2,495,140
2011-07-20	35.190	35.280	34.895	35.120	22.093	2,125,578
2011-07-19	34.540	35.110	34.520	35.090	22.074	2,963,788

← NewerPage 64 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.