Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-08-04 | 25.810 | 26.100 | 25.550 | 25.960 | 15.756 | 1,853,784 |
| 2010-08-03 | 25.930 | 26.130 | 25.680 | 25.720 | 15.610 | 2,128,735 |
| 2010-08-02 | 25.420 | 26.130 | 25.350 | 26.060 | 15.816 | 2,234,179 |
| 2010-07-30 | 23.830 | 25.070 | 23.780 | 24.960 | 15.149 | 2,724,167 |
| 2010-07-29 | 24.870 | 24.970 | 24.000 | 24.220 | 14.700 | 1,806,406 |
| 2010-07-28 | 24.700 | 25.120 | 24.450 | 24.580 | 14.918 | 1,598,727 |
| 2010-07-27 | 24.730 | 25.060 | 24.480 | 24.690 | 14.985 | 2,312,428 |
| 2010-07-26 | 23.470 | 24.560 | 23.340 | 24.520 | 14.882 | 1,932,146 |
| 2010-07-23 | 22.890 | 23.550 | 22.770 | 23.400 | 14.202 | 3,975,471 |
| 2010-07-22 | 22.140 | 23.090 | 22.140 | 22.950 | 13.929 | 3,909,592 |
| 2010-07-21 | 24.180 | 24.180 | 22.050 | 22.500 | 13.656 | 3,820,809 |
| 2010-07-20 | 23.390 | 24.130 | 23.120 | 24.040 | 14.590 | 2,347,849 |
| 2010-07-19 | 23.030 | 23.950 | 22.710 | 23.800 | 14.445 | 2,874,964 |
| 2010-07-16 | 24.190 | 24.200 | 22.810 | 23.000 | 13.959 | 3,748,958 |
| 2010-07-15 | 24.820 | 24.870 | 24.020 | 24.360 | 14.785 | 2,073,207 |
| 2010-07-14 | 25.230 | 25.380 | 24.720 | 24.870 | 15.094 | 1,991,962 |
| 2010-07-13 | 25.090 | 25.460 | 24.920 | 25.300 | 15.355 | 1,856,137 |
| 2010-07-12 | 24.420 | 24.800 | 24.170 | 24.690 | 14.985 | 1,113,540 |
| 2010-07-09 | 24.310 | 24.660 | 24.180 | 24.560 | 14.906 | 1,128,703 |
| 2010-07-08 | 24.100 | 24.470 | 23.800 | 24.370 | 14.791 | 3,190,478 |
| 2010-07-07 | 22.350 | 23.820 | 22.280 | 23.720 | 14.396 | 2,801,506 |
| 2010-07-06 | 23.190 | 23.540 | 22.090 | 22.240 | 13.498 | 2,411,634 |
| 2010-07-02 | 23.650 | 23.670 | 22.650 | 22.750 | 13.808 | 1,762,813 |
| 2010-07-01 | 23.600 | 23.680 | 22.600 | 23.410 | 14.208 | 1,954,797 |
| 2010-06-30 | 24.190 | 24.600 | 23.700 | 23.710 | 14.220 | 2,126,767 |
| 2010-06-29 | 24.520 | 24.780 | 24.000 | 24.200 | 14.514 | 2,527,906 |
| 2010-06-28 | 25.540 | 25.550 | 24.920 | 25.080 | 15.042 | 1,161,829 |
| 2010-06-25 | 24.880 | 25.720 | 24.670 | 25.430 | 15.252 | 2,622,497 |
| 2010-06-24 | 25.220 | 25.450 | 24.690 | 24.740 | 14.838 | 1,724,241 |
| 2010-06-23 | 25.230 | 25.630 | 24.900 | 25.400 | 15.234 | 2,735,953 |
| 2010-06-22 | 26.630 | 26.840 | 25.220 | 25.300 | 15.174 | 2,359,746 |
| 2010-06-21 | 27.200 | 27.250 | 26.430 | 26.530 | 15.912 | 1,665,980 |
| 2010-06-18 | 26.800 | 26.950 | 26.450 | 26.700 | 16.013 | 3,121,051 |
| 2010-06-17 | 27.230 | 27.330 | 26.740 | 26.940 | 16.157 | 1,468,692 |
| 2010-06-16 | 27.480 | 27.750 | 26.960 | 27.110 | 16.259 | 1,389,491 |
| 2010-06-15 | 27.240 | 27.780 | 27.065 | 27.690 | 16.607 | 1,763,918 |
| 2010-06-14 | 27.170 | 27.590 | 26.790 | 27.110 | 16.259 | 2,428,410 |
| 2010-06-11 | 26.120 | 26.830 | 25.980 | 26.820 | 16.085 | 1,174,628 |
| 2010-06-10 | 25.800 | 26.600 | 25.510 | 26.450 | 15.864 | 2,256,439 |
| 2010-06-09 | 25.000 | 26.010 | 25.000 | 25.170 | 15.096 | 1,913,501 |
| 2010-06-08 | 24.210 | 24.800 | 23.490 | 24.720 | 14.826 | 2,652,884 |
| 2010-06-07 | 24.450 | 24.830 | 24.000 | 24.060 | 14.430 | 1,685,004 |
| 2010-06-04 | 24.900 | 25.440 | 24.050 | 24.150 | 14.484 | 2,760,631 |
| 2010-06-03 | 25.840 | 25.910 | 25.260 | 25.580 | 15.342 | 1,426,331 |
| 2010-06-02 | 25.400 | 25.670 | 24.690 | 25.650 | 15.384 | 2,614,888 |
| 2010-06-01 | 25.740 | 25.870 | 25.040 | 25.110 | 15.060 | 1,571,989 |
| 2010-05-28 | 26.130 | 26.500 | 25.830 | 25.930 | 15.552 | 1,910,563 |
| 2010-05-27 | 25.400 | 26.190 | 25.020 | 26.140 | 15.678 | 2,237,675 |
| 2010-05-26 | 24.840 | 25.780 | 24.390 | 24.660 | 14.790 | 2,503,538 |
| 2010-05-25 | 23.860 | 24.520 | 23.135 | 24.490 | 14.688 | 2,369,621 |
| 2010-05-24 | 24.800 | 25.080 | 24.330 | 24.530 | 14.712 | 2,654,096 |
| 2010-05-21 | 24.320 | 25.900 | 24.040 | 25.570 | 15.336 | 3,572,034 |
| 2010-05-20 | 25.260 | 25.610 | 24.820 | 24.860 | 14.910 | 3,543,428 |
| 2010-05-19 | 26.130 | 27.080 | 25.190 | 26.220 | 15.726 | 2,434,675 |
| 2010-05-18 | 27.040 | 27.280 | 26.000 | 26.200 | 15.714 | 2,444,784 |
| 2010-05-17 | 26.790 | 27.400 | 25.790 | 26.540 | 15.918 | 1,896,263 |
| 2010-05-14 | 28.090 | 28.120 | 26.360 | 26.610 | 15.960 | 2,232,702 |
| 2010-05-13 | 28.840 | 28.850 | 28.130 | 28.310 | 16.979 | 1,424,068 |
| 2010-05-12 | 27.830 | 28.990 | 27.670 | 28.880 | 17.321 | 2,435,210 |
| 2010-05-11 | 27.010 | 28.106 | 26.970 | 27.630 | 16.571 | 2,515,225 |
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.