Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	36.670	36.730	35.090	35.690	22.275	2,330,817
2011-04-19	35.880	36.385	35.740	36.120	22.544	1,347,442
2011-04-18	35.890	36.110	35.450	35.820	22.356	1,398,528
2011-04-15	35.890	36.460	35.780	36.410	22.725	1,707,483
2011-04-14	34.830	35.890	34.520	35.790	22.338	1,505,228
2011-04-13	35.370	35.640	34.870	34.940	21.807	1,430,465
2011-04-12	35.040	35.350	34.840	35.170	21.951	1,282,303
2011-04-11	35.000	35.530	34.990	35.240	21.994	955,077
2011-04-08	35.610	35.780	34.930	35.060	21.882	668,144
2011-04-07	36.060	36.100	35.280	35.450	22.125	1,571,035
2011-04-06	36.250	36.250	35.750	36.160	22.568	949,692
2011-04-05	36.000	36.410	36.000	36.050	22.500	1,783,003
2011-04-04	36.050	36.340	36.000	36.180	22.581	1,060,764
2011-04-01	36.210	36.490	35.750	36.040	22.494	1,784,213
2011-03-31	35.440	36.010	35.440	35.970	22.450	1,135,173
2011-03-30	34.940	35.660	34.810	35.650	22.250	1,219,504
2011-03-29	34.580	34.930	34.190	34.820	21.732	1,216,135
2011-03-28	34.820	35.030	34.590	34.660	21.632	1,063,086
2011-03-25	34.610	35.100	34.430	34.780	21.707	854,753
2011-03-24	34.080	34.680	33.710	34.540	21.557	950,939
2011-03-23	34.140	34.150	33.500	33.940	21.183	1,594,937
2011-03-22	34.340	34.540	33.890	34.140	21.308	1,693,157
2011-03-21	33.960	34.620	33.540	34.360	21.445	1,179,381
2011-03-18	33.880	34.240	33.380	33.390	20.840	2,504,365
2011-03-17	35.150	35.150	33.300	33.450	20.877	2,364,547
2011-03-16	33.290	33.990	33.060	33.360	20.821	2,785,956
2011-03-15	32.970	33.700	32.710	33.410	20.852	2,115,174
2011-03-14	34.610	34.700	33.900	34.090	21.277	1,499,558
2011-03-11	34.720	35.030	34.150	34.950	21.813	1,123,152
2011-03-10	35.190	35.290	34.480	34.670	21.639	1,382,939
2011-03-09	35.835	36.120	35.550	35.640	22.244	878,285
2011-03-08	35.310	36.250	35.190	35.940	22.431	1,168,682
2011-03-07	35.740	35.970	34.980	35.150	21.938	1,100,872
2011-03-04	35.830	35.990	35.230	35.630	22.238	1,219,173
2011-03-03	35.180	36.120	35.130	35.910	22.412	1,930,294
2011-03-02	35.230	35.380	34.430	34.630	21.614	1,644,564
2011-03-01	36.370	36.470	35.140	35.160	21.944	2,501,362
2011-02-28	35.820	36.380	35.690	36.380	22.706	1,571,410
2011-02-25	35.120	35.670	35.070	35.670	22.263	1,505,528
2011-02-24	34.940	35.290	34.500	34.820	21.732	2,078,269
2011-02-23	35.060	35.320	34.700	35.000	21.844	1,791,229
2011-02-22	34.980	35.510	34.920	35.040	21.869	1,815,163
2011-02-18	35.840	35.900	35.210	35.400	22.094	1,995,157
2011-02-17	35.100	36.000	35.100	35.840	22.369	1,706,759
2011-02-16	34.750	35.300	34.720	35.250	22.001	2,165,824
2011-02-15	34.250	34.690	33.900	34.680	21.645	1,306,273
2011-02-14	34.630	34.780	34.280	34.450	21.501	1,454,605
2011-02-11	33.800	34.300	33.490	34.300	21.408	1,467,479
2011-02-10	33.340	34.000	33.340	33.830	21.114	1,834,154
2011-02-09	33.600	33.770	33.420	33.690	20.852	1,733,871
2011-02-08	33.580	33.830	33.540	33.700	20.858	1,738,047
2011-02-07	33.240	33.610	33.200	33.500	20.735	2,420,477
2011-02-04	33.110	33.218	32.880	33.100	20.487	1,215,374
2011-02-03	32.940	33.330	32.730	33.090	20.481	1,849,483
2011-02-02	33.020	33.370	32.930	32.950	20.394	1,528,519
2011-02-01	33.600	33.850	33.100	33.220	20.561	2,661,359
2011-01-31	33.140	33.730	32.940	33.550	20.765	6,025,486
2011-01-28	34.080	34.080	32.800	32.930	20.382	2,681,741
2011-01-27	35.150	36.040	33.800	34.010	21.050	8,469,121
2011-01-26	33.340	33.340	32.720	32.860	20.338	1,247,217

← NewerPage 66 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.