Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.930	28.080	26.880	27.570	16.535	4,120,876
2010-05-07	26.520	27.820	25.330	25.470	15.276	4,177,957
2010-05-06	27.760	28.000	23.890	26.580	15.942	3,698,682
2010-05-05	27.700	28.620	27.300	27.940	16.757	2,499,343
2010-05-04	28.290	28.440	27.630	28.030	16.811	2,133,777
2010-05-03	28.130	29.000	28.130	28.880	17.321	1,620,259
2010-04-30	28.890	29.170	27.800	27.860	16.709	2,417,799
2010-04-29	28.170	29.030	28.080	28.890	17.327	2,044,421
2010-04-28	27.780	28.090	27.520	27.850	16.703	1,427,902
2010-04-27	28.160	28.380	27.500	27.540	16.517	1,992,082
2010-04-26	28.300	28.770	28.050	28.360	17.009	1,820,578
2010-04-23	28.010	28.360	27.530	28.310	16.979	2,023,747
2010-04-22	27.320	27.940	27.110	27.880	16.721	1,752,846
2010-04-21	27.630	28.240	27.370	27.700	16.613	2,459,820
2010-04-20	27.400	27.860	26.930	27.730	16.631	2,161,022
2010-04-19	26.640	27.200	26.510	27.170	16.295	1,929,403
2010-04-16	27.330	27.640	26.830	26.860	16.109	3,120,633
2010-04-15	28.190	28.320	27.290	27.420	16.445	2,602,951
2010-04-14	28.590	28.590	27.920	28.360	17.009	2,997,875
2010-04-13	27.760	28.450	27.630	28.280	16.961	2,098,699
2010-04-12	27.930	27.990	27.750	27.780	16.661	1,706,890
2010-04-09	27.600	27.910	27.290	27.900	16.733	3,068,018
2010-04-08	27.500	27.650	27.280	27.530	16.511	2,879,244
2010-04-07	28.260	28.260	27.280	27.530	16.511	14,614,065
2010-04-06	27.530	28.940	27.480	28.640	17.177	1,719,877
2010-04-05	27.380	27.941	27.310	27.750	16.643	1,696,247
2010-04-01	27.480	27.550	27.050	27.240	16.337	1,880,065
2010-03-31	27.460	27.940	27.200	27.240	16.337	2,417,764
2010-03-30	28.470	28.710	27.655	27.770	16.487	1,641,768
2010-03-29	29.060	29.120	28.440	28.500	16.921	1,513,452
2010-03-26	29.060	29.220	28.730	28.860	17.134	1,393,417
2010-03-25	28.880	29.600	28.860	28.890	17.152	1,629,382
2010-03-24	28.240	28.910	28.230	28.780	17.087	1,744,565
2010-03-23	28.180	28.590	27.915	28.470	16.903	1,373,415
2010-03-22	27.720	28.300	27.520	28.090	16.677	1,490,455
2010-03-19	28.670	28.800	27.980	28.060	16.659	1,943,091
2010-03-18	28.510	28.690	28.280	28.600	16.980	1,366,367
2010-03-17	28.120	28.840	27.860	28.580	16.968	1,299,851
2010-03-16	27.420	28.070	27.130	27.980	16.612	1,975,531
2010-03-15	27.120	27.590	26.850	27.370	16.250	1,490,957
2010-03-12	27.000	27.320	26.870	27.270	16.190	1,503,226
2010-03-11	26.320	26.990	26.300	26.920	15.983	1,761,038
2010-03-10	26.060	26.620	25.850	26.600	15.793	1,518,078
2010-03-09	25.660	26.170	25.550	26.010	15.442	1,460,868
2010-03-08	25.360	25.930	25.270	25.810	15.324	825,172
2010-03-05	24.800	25.470	24.550	25.410	15.086	1,198,870
2010-03-04	24.570	24.650	24.300	24.550	14.576	910,743
2010-03-03	24.670	24.780	24.350	24.450	14.516	858,802
2010-03-02	24.520	24.780	24.360	24.640	14.629	761,805
2010-03-01	24.460	24.650	24.300	24.460	14.522	1,014,574
2010-02-26	24.290	24.660	24.110	24.340	14.451	1,331,984
2010-02-25	23.550	24.330	23.410	24.280	14.415	1,146,197
2010-02-24	23.730	23.920	23.610	23.920	14.202	950,071
2010-02-23	23.780	24.050	23.630	23.680	14.059	1,082,837
2010-02-22	23.860	24.090	23.710	23.970	14.231	969,780
2010-02-19	23.780	23.940	23.580	23.760	14.107	1,272,625
2010-02-18	23.380	24.030	23.290	23.910	14.196	1,435,304
2010-02-17	23.490	23.580	23.270	23.460	13.928	739,029
2010-02-16	22.960	23.390	22.800	23.300	13.833	2,016,445
2010-02-12	21.950	22.690	21.800	22.630	13.436	1,838,282

← NewerPage 70 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.