Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.740	34.840	34.030	34.400	21.640	2,691,419
2011-07-15	34.770	34.910	34.460	34.790	21.885	3,330,454
2011-07-14	34.400	35.100	34.270	34.600	21.766	4,099,846
2011-07-13	35.750	35.940	34.810	34.840	21.917	4,250,060
2011-07-12	35.240	36.370	35.170	35.670	22.439	4,376,917
2011-07-11	36.250	36.540	35.690	35.720	22.471	3,260,367
2011-07-08	36.650	36.890	35.930	36.780	23.137	3,352,453
2011-07-07	36.420	37.460	36.420	37.260	23.439	4,440,081
2011-07-06	36.140	36.250	35.680	36.000	22.647	5,681,138
2011-07-05	36.140	36.960	35.890	36.200	22.772	4,512,276
2011-07-01	35.750	36.500	35.640	36.200	22.772	4,271,778
2011-06-30	35.830	36.000	35.545	35.840	22.546	5,079,874
2011-06-29	34.600	35.430	34.335	35.400	22.269	4,972,879
2011-06-28	34.430	34.490	34.150	34.430	21.659	3,878,648
2011-06-27	34.240	34.630	34.010	34.370	21.621	3,685,104
2011-06-24	34.080	34.630	33.860	34.160	21.489	8,013,399
2011-06-23	33.540	34.130	33.400	33.830	21.282	26,331,982
2011-06-22	34.220	34.660	34.150	34.270	21.558	2,855,217
2011-06-21	34.600	34.900	34.030	34.260	21.552	3,805,969
2011-06-20	33.480	34.095	33.430	34.070	21.433	3,448,794
2011-06-17	33.500	33.780	33.060	33.700	21.200	4,364,026
2011-06-16	33.200	33.650	32.630	33.170	20.866	5,408,909
2011-06-15	33.090	33.380	32.660	32.930	20.715	4,659,596
2011-06-14	33.150	33.655	32.930	33.440	21.036	3,434,871
2011-06-13	32.150	32.930	32.030	32.830	20.652	4,836,694
2011-06-10	32.520	32.820	31.760	32.090	20.187	5,781,304
2011-06-09	33.900	33.900	32.280	32.670	20.552	5,553,034
2011-06-08	33.960	34.500	33.660	33.700	21.200	3,894,326
2011-06-07	33.480	34.385	33.430	34.110	21.458	6,664,778
2011-06-06	34.340	34.340	32.900	32.910	20.703	5,972,371
2011-06-03	33.350	34.040	33.250	34.000	21.389	6,393,440
2011-06-02	35.780	36.200	34.060	34.070	21.433	47,686,336
2011-06-01	36.820	37.070	35.620	35.640	22.420	3,992,348
2011-05-31	36.810	37.440	36.780	36.990	23.269	3,776,506
2011-05-27	36.380	36.770	36.200	36.490	22.955	2,814,648
2011-05-26	35.350	36.290	35.210	36.160	22.747	1,960,016
2011-05-25	34.970	35.530	34.730	35.420	22.282	1,599,583
2011-05-24	34.500	35.200	34.490	35.070	22.062	1,826,897
2011-05-23	34.720	35.130	34.590	34.920	21.967	1,530,444
2011-05-20	35.670	35.730	35.310	35.310	22.213	1,285,296
2011-05-19	35.470	35.880	35.300	35.740	22.483	1,436,465
2011-05-18	34.810	35.320	34.590	35.290	22.200	1,561,832
2011-05-17	34.640	34.850	34.350	34.850	21.923	2,347,029
2011-05-16	34.690	35.160	34.590	34.770	21.873	1,407,296
2011-05-13	35.360	35.500	34.830	34.850	21.923	1,217,105
2011-05-12	35.250	35.535	34.600	35.380	22.257	1,670,186
2011-05-11	36.610	36.610	35.500	35.620	22.231	1,672,820
2011-05-10	35.500	36.680	35.500	36.590	22.837	2,060,344
2011-05-09	35.450	35.660	35.000	35.450	22.125	1,480,252
2011-05-06	36.390	36.390	35.430	35.530	22.175	1,882,039
2011-05-05	35.480	36.220	35.410	35.930	22.425	1,579,260
2011-05-04	36.090	36.270	35.490	35.670	22.263	1,492,262
2011-05-03	36.320	36.610	35.390	36.070	22.512	2,365,238
2011-05-02	36.710	37.050	35.940	36.360	22.693	1,587,244
2011-04-29	36.870	36.900	35.970	36.400	22.718	1,962,506
2011-04-28	36.260	37.060	36.260	36.940	23.055	1,898,212
2011-04-27	36.520	36.660	35.923	36.250	22.625	1,649,550
2011-04-26	36.380	36.780	36.120	36.520	22.793	1,695,270
2011-04-25	36.090	36.440	35.760	36.300	22.656	1,637,048
2011-04-21	35.770	36.120	35.460	35.940	22.431	1,279,233

← NewerPage 65 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.