Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-10-28 | 27.780 | 28.100 | 27.300 | 27.700 | 16.992 | 1,084,114 |
| 2010-10-27 | 27.240 | 28.000 | 27.230 | 27.540 | 16.893 | 1,905,438 |
| 2010-10-26 | 27.680 | 27.930 | 27.210 | 27.470 | 16.850 | 1,626,602 |
| 2010-10-25 | 28.120 | 28.150 | 27.780 | 27.930 | 17.133 | 1,164,480 |
| 2010-10-22 | 27.880 | 27.948 | 27.650 | 27.870 | 17.096 | 1,492,313 |
| 2010-10-21 | 27.900 | 27.970 | 27.450 | 27.810 | 17.059 | 1,491,282 |
| 2010-10-20 | 26.680 | 28.335 | 26.580 | 27.820 | 17.065 | 3,257,392 |
| 2010-10-19 | 26.570 | 27.000 | 26.260 | 26.480 | 16.243 | 2,022,311 |
| 2010-10-18 | 26.990 | 27.040 | 26.630 | 27.010 | 16.568 | 1,392,947 |
| 2010-10-15 | 27.160 | 27.320 | 26.825 | 26.930 | 16.519 | 1,335,763 |
| 2010-10-14 | 27.110 | 27.230 | 26.680 | 26.900 | 16.501 | 1,119,508 |
| 2010-10-13 | 26.910 | 27.630 | 26.830 | 27.200 | 16.685 | 1,554,490 |
| 2010-10-12 | 26.900 | 26.920 | 26.375 | 26.750 | 16.409 | 3,170,503 |
| 2010-10-11 | 26.610 | 27.000 | 26.450 | 26.950 | 16.531 | 1,102,937 |
| 2010-10-08 | 26.880 | 26.920 | 26.350 | 26.670 | 16.360 | 3,016,053 |
| 2010-10-07 | 26.820 | 27.000 | 26.650 | 26.820 | 16.452 | 1,800,712 |
| 2010-10-06 | 26.930 | 27.000 | 26.420 | 26.600 | 16.317 | 3,274,991 |
| 2010-10-05 | 27.320 | 27.370 | 26.850 | 27.100 | 16.623 | 3,058,169 |
| 2010-10-04 | 26.550 | 27.100 | 26.540 | 27.010 | 16.568 | 1,906,034 |
| 2010-10-01 | 26.440 | 26.810 | 26.140 | 26.600 | 16.317 | 2,586,323 |
| 2010-09-30 | 26.480 | 26.969 | 26.150 | 26.470 | 16.065 | 3,064,927 |
| 2010-09-29 | 26.000 | 26.370 | 25.770 | 26.240 | 15.926 | 1,638,234 |
| 2010-09-28 | 25.520 | 26.180 | 25.150 | 26.080 | 15.829 | 1,554,220 |
| 2010-09-27 | 25.810 | 25.810 | 25.260 | 25.460 | 15.452 | 1,182,255 |
| 2010-09-24 | 25.450 | 25.970 | 25.360 | 25.860 | 15.695 | 1,275,748 |
| 2010-09-23 | 25.170 | 25.570 | 24.860 | 25.000 | 15.173 | 1,724,024 |
| 2010-09-22 | 25.700 | 26.070 | 25.360 | 25.460 | 15.452 | 1,209,635 |
| 2010-09-21 | 26.460 | 26.570 | 25.700 | 25.770 | 15.640 | 1,333,768 |
| 2010-09-20 | 25.760 | 26.590 | 25.680 | 26.520 | 16.096 | 1,268,586 |
| 2010-09-17 | 26.290 | 26.390 | 25.560 | 25.700 | 15.598 | 1,225,472 |
| 2010-09-16 | 26.270 | 26.490 | 26.110 | 26.110 | 15.847 | 1,142,066 |
| 2010-09-15 | 25.870 | 26.490 | 25.710 | 26.320 | 15.974 | 1,436,998 |
| 2010-09-14 | 25.820 | 26.180 | 25.700 | 26.020 | 15.792 | 1,002,253 |
| 2010-09-13 | 25.740 | 26.040 | 25.670 | 25.960 | 15.756 | 1,234,583 |
| 2010-09-10 | 25.160 | 25.490 | 24.960 | 25.400 | 15.416 | 1,298,223 |
| 2010-09-09 | 25.650 | 25.710 | 24.900 | 25.050 | 15.203 | 1,449,804 |
| 2010-09-08 | 25.110 | 25.360 | 25.110 | 25.260 | 15.331 | 785,736 |
| 2010-09-07 | 25.590 | 25.690 | 25.060 | 25.060 | 15.210 | 1,033,117 |
| 2010-09-03 | 25.640 | 25.920 | 25.350 | 25.760 | 15.634 | 1,394,766 |
| 2010-09-02 | 24.670 | 25.230 | 24.440 | 25.150 | 15.264 | 1,597,608 |
| 2010-09-01 | 24.270 | 24.530 | 23.900 | 24.500 | 14.870 | 2,678,789 |
| 2010-08-31 | 23.510 | 24.010 | 23.350 | 23.790 | 14.439 | 1,768,559 |
| 2010-08-30 | 23.710 | 24.070 | 23.620 | 23.630 | 14.342 | 1,053,085 |
| 2010-08-27 | 23.820 | 23.890 | 23.090 | 23.880 | 14.493 | 2,000,284 |
| 2010-08-26 | 24.140 | 24.230 | 23.490 | 23.510 | 14.269 | 1,440,966 |
| 2010-08-25 | 23.170 | 24.120 | 23.100 | 24.020 | 14.578 | 1,824,034 |
| 2010-08-24 | 23.080 | 23.640 | 22.970 | 23.370 | 14.184 | 2,043,275 |
| 2010-08-23 | 24.080 | 24.370 | 23.490 | 23.530 | 14.281 | 1,435,954 |
| 2010-08-20 | 23.660 | 23.970 | 23.540 | 23.920 | 14.518 | 1,250,382 |
| 2010-08-19 | 24.600 | 24.610 | 23.710 | 23.840 | 14.469 | 1,486,846 |
| 2010-08-18 | 24.680 | 25.100 | 24.370 | 24.770 | 15.033 | 1,043,111 |
| 2010-08-17 | 24.520 | 24.970 | 24.260 | 24.690 | 14.985 | 1,019,303 |
| 2010-08-16 | 24.030 | 24.550 | 23.910 | 24.220 | 14.700 | 790,174 |
| 2010-08-13 | 23.900 | 24.410 | 23.890 | 24.190 | 14.681 | 1,032,401 |
| 2010-08-12 | 24.060 | 24.510 | 23.900 | 23.950 | 14.536 | 1,797,729 |
| 2010-08-11 | 24.510 | 24.980 | 24.280 | 24.470 | 14.851 | 1,672,980 |
| 2010-08-10 | 25.700 | 26.000 | 25.360 | 25.600 | 15.537 | 885,985 |
| 2010-08-09 | 25.800 | 26.180 | 25.420 | 26.120 | 15.853 | 1,111,213 |
| 2010-08-06 | 25.400 | 25.990 | 25.000 | 25.630 | 15.555 | 2,054,526 |
| 2010-08-05 | 25.630 | 26.080 | 25.600 | 25.820 | 15.671 | 1,314,886 |
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.