Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	33.200	33.430	32.850	33.180	20.536	1,573,882
2011-01-24	33.230	33.590	33.230	33.300	20.611	890,199
2011-01-21	33.260	33.340	32.920	33.310	20.617	1,143,814
2011-01-20	32.530	33.370	32.390	33.130	20.506	1,236,824
2011-01-19	33.060	33.360	32.510	32.670	20.221	985,534
2011-01-18	32.460	33.230	32.410	33.220	20.561	1,650,011
2011-01-14	32.340	32.530	32.110	32.500	20.116	1,735,404
2011-01-13	32.550	32.630	32.180	32.300	19.992	1,093,551
2011-01-12	32.750	33.050	32.320	32.460	20.091	1,207,987
2011-01-11	32.780	32.980	32.050	32.430	20.072	1,111,190
2011-01-10	32.330	32.900	32.000	32.690	20.233	1,980,578
2011-01-07	32.730	33.060	32.220	32.500	20.116	1,785,958
2011-01-06	32.790	33.010	32.600	32.760	20.277	1,557,563
2011-01-05	32.090	32.810	32.090	32.800	20.301	1,976,651
2011-01-04	32.490	32.610	31.750	32.250	19.961	2,804,568
2011-01-03	31.970	32.440	31.840	32.310	19.998	1,953,879
2010-12-31	31.520	31.920	31.520	31.710	19.627	873,792
2010-12-30	31.460	31.740	31.390	31.630	19.577	676,778
2010-12-29	31.530	31.560	31.230	31.480	19.484	974,528
2010-12-28	31.570	31.710	30.910	31.400	19.435	1,297,270
2010-12-27	31.050	31.710	30.860	31.560	19.534	910,963
2010-12-23	31.460	31.660	31.100	31.130	19.268	890,655
2010-12-22	31.480	31.900	31.410	31.560	19.534	1,040,508
2010-12-21	31.310	31.600	31.050	31.550	19.528	810,565
2010-12-20	30.750	31.420	30.660	31.340	19.224	1,388,785
2010-12-17	30.580	30.790	30.420	30.650	18.801	2,343,467
2010-12-16	30.570	30.730	30.380	30.470	18.691	1,317,609
2010-12-15	30.950	31.200	30.400	30.410	18.654	1,428,213
2010-12-14	31.760	31.900	30.850	30.980	19.003	1,399,070
2010-12-13	31.920	32.180	31.740	31.820	19.519	1,187,819
2010-12-10	31.440	32.020	31.360	31.760	19.482	1,325,688
2010-12-09	31.440	31.860	31.250	31.400	19.261	1,788,436
2010-12-08	31.510	31.660	31.070	31.220	19.151	2,097,672
2010-12-07	31.800	31.970	31.335	31.510	19.329	1,927,231
2010-12-06	30.750	31.540	30.510	31.320	19.212	2,195,838
2010-12-03	30.340	30.810	30.190	30.760	18.869	1,547,467
2010-12-02	29.720	30.530	29.640	30.490	18.703	1,273,457
2010-12-01	29.670	29.760	29.320	29.640	18.182	2,052,600
2010-11-30	28.960	29.450	28.930	29.190	17.905	2,017,826
2010-11-29	29.600	29.830	29.250	29.480	18.083	1,402,007
2010-11-26	29.510	30.030	29.460	29.760	18.255	553,984
2010-11-24	29.220	29.965	29.150	29.760	18.255	1,010,662
2010-11-23	28.720	29.190	28.720	28.940	17.752	1,417,949
2010-11-22	29.130	29.420	28.880	29.150	17.881	1,472,138
2010-11-19	28.630	29.350	28.530	29.260	17.948	1,647,933
2010-11-18	28.810	29.330	28.560	28.670	17.587	1,398,414
2010-11-17	27.890	28.700	27.890	28.360	17.396	1,830,237
2010-11-16	28.770	28.830	27.600	27.770	17.034	1,839,609
2010-11-15	29.290	29.620	28.910	28.970	17.771	1,183,817
2010-11-12	29.630	29.890	29.100	29.170	17.893	1,717,388
2010-11-11	30.450	30.450	29.670	29.880	18.329	1,507,869
2010-11-10	29.360	29.960	29.280	29.910	18.347	1,806,421
2010-11-09	30.410	30.730	29.020	29.260	17.948	2,406,714
2010-11-08	30.090	30.640	29.930	30.480	18.697	2,237,183
2010-11-05	29.830	30.730	29.720	30.150	18.494	1,872,921
2010-11-04	29.080	29.905	28.870	29.850	18.310	1,692,254
2010-11-03	28.600	28.940	28.398	28.740	17.629	1,791,610
2010-11-02	28.760	28.850	28.430	28.570	17.525	1,128,776
2010-11-01	28.580	28.910	28.280	28.520	17.495	1,638,628
2010-10-29	27.620	28.350	27.610	28.193	17.294	1,703,016

← NewerPage 67 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.