Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-11 | 22.450 | 22.450 | 21.920 | 22.140 | 13.145 | 2,218,547 |
| 2010-02-10 | 22.380 | 22.758 | 21.960 | 22.420 | 13.311 | 1,431,602 |
| 2010-02-09 | 22.950 | 23.000 | 22.180 | 22.490 | 13.353 | 2,011,620 |
| 2010-02-08 | 22.820 | 23.220 | 22.450 | 22.520 | 13.370 | 1,720,937 |
| 2010-02-05 | 22.840 | 23.290 | 22.500 | 23.150 | 13.744 | 2,099,014 |
| 2010-02-04 | 23.570 | 23.680 | 22.660 | 22.800 | 13.537 | 2,093,275 |
| 2010-02-03 | 24.490 | 24.490 | 23.480 | 23.860 | 14.166 | 1,532,847 |
| 2010-02-02 | 24.730 | 25.020 | 24.330 | 24.690 | 14.659 | 3,403,657 |
| 2010-02-01 | 24.370 | 24.630 | 24.140 | 24.590 | 14.599 | 2,266,313 |
| 2010-01-29 | 24.100 | 24.660 | 23.800 | 24.000 | 14.249 | 2,014,670 |
| 2010-01-28 | 24.790 | 24.870 | 23.780 | 24.020 | 14.261 | 1,328,222 |
| 2010-01-27 | 24.170 | 24.650 | 23.760 | 24.650 | 14.635 | 1,801,253 |
| 2010-01-26 | 23.570 | 24.740 | 23.500 | 24.250 | 14.397 | 1,891,240 |
| 2010-01-25 | 24.040 | 24.130 | 23.140 | 23.700 | 14.071 | 1,571,519 |
| 2010-01-22 | 24.280 | 24.540 | 23.570 | 23.680 | 14.059 | 2,069,288 |
| 2010-01-21 | 25.440 | 25.590 | 24.210 | 24.250 | 14.397 | 2,000,881 |
| 2010-01-20 | 25.570 | 25.630 | 24.980 | 25.460 | 15.116 | 1,192,510 |
| 2010-01-19 | 25.570 | 26.130 | 25.570 | 26.070 | 15.478 | 956,140 |
| 2010-01-15 | 25.520 | 25.750 | 25.450 | 25.570 | 15.181 | 739,805 |
| 2010-01-14 | 25.580 | 25.785 | 25.380 | 25.690 | 15.252 | 766,685 |
| 2010-01-13 | 25.270 | 25.850 | 25.200 | 25.790 | 15.312 | 989,130 |
| 2010-01-12 | 25.350 | 25.640 | 24.870 | 25.110 | 14.908 | 962,109 |
| 2010-01-11 | 25.730 | 26.000 | 25.370 | 25.680 | 15.246 | 876,601 |
| 2010-01-08 | 25.530 | 25.890 | 25.410 | 25.650 | 15.229 | 1,072,611 |
| 2010-01-07 | 25.380 | 25.840 | 25.150 | 25.720 | 15.270 | 950,476 |
| 2010-01-06 | 25.750 | 26.000 | 25.340 | 25.510 | 15.146 | 1,163,367 |
| 2010-01-05 | 25.350 | 25.760 | 25.110 | 25.740 | 15.282 | 1,048,138 |
| 2010-01-04 | 25.760 | 26.030 | 25.250 | 25.370 | 15.062 | 1,169,614 |
| 2009-12-31 | 26.130 | 26.200 | 25.340 | 25.550 | 15.169 | 1,730,373 |
| 2009-12-30 | 26.200 | 26.320 | 25.480 | 26.030 | 15.454 | 1,178,647 |
| 2009-12-29 | 26.960 | 27.200 | 26.170 | 26.230 | 15.573 | 1,165,247 |
| 2009-12-28 | 26.900 | 27.430 | 26.805 | 26.910 | 15.977 | 1,359,562 |
| 2009-12-24 | 26.080 | 26.820 | 26.080 | 26.780 | 15.900 | 547,905 |
| 2009-12-23 | 25.670 | 26.170 | 25.270 | 26.000 | 15.436 | 1,421,917 |
| 2009-12-22 | 25.470 | 25.770 | 25.250 | 25.700 | 15.258 | 1,188,799 |
| 2009-12-21 | 25.180 | 25.410 | 24.870 | 25.380 | 15.068 | 1,339,749 |
| 2009-12-18 | 24.990 | 25.400 | 24.740 | 25.380 | 14.902 | 2,644,083 |
| 2009-12-17 | 25.600 | 25.820 | 25.070 | 25.390 | 14.908 | 2,014,097 |
| 2009-12-16 | 25.550 | 26.130 | 25.420 | 25.880 | 15.196 | 1,873,652 |
| 2009-12-15 | 25.520 | 25.710 | 25.090 | 25.350 | 14.884 | 1,484,085 |
| 2009-12-14 | 25.010 | 25.530 | 24.290 | 25.450 | 14.943 | 2,020,967 |
| 2009-12-11 | 24.240 | 24.890 | 24.170 | 24.820 | 14.573 | 1,245,977 |
| 2009-12-10 | 24.430 | 24.500 | 23.850 | 24.050 | 14.121 | 1,329,500 |
| 2009-12-09 | 24.580 | 24.740 | 24.090 | 24.190 | 14.203 | 1,325,212 |
| 2009-12-08 | 24.520 | 24.760 | 24.260 | 24.450 | 14.356 | 927,314 |
| 2009-12-07 | 24.890 | 25.080 | 24.440 | 24.700 | 14.503 | 1,379,082 |
| 2009-12-04 | 24.930 | 25.450 | 24.430 | 25.040 | 14.702 | 2,132,645 |
| 2009-12-03 | 24.410 | 25.230 | 24.150 | 24.320 | 14.280 | 2,478,708 |
| 2009-12-02 | 23.550 | 24.400 | 23.470 | 24.230 | 14.227 | 1,375,848 |
| 2009-12-01 | 23.700 | 23.970 | 23.380 | 23.650 | 13.886 | 2,436,094 |
| 2009-11-30 | 22.760 | 23.610 | 22.580 | 23.550 | 13.828 | 2,459,219 |
| 2009-11-27 | 22.680 | 23.290 | 22.480 | 22.710 | 13.334 | 956,439 |
| 2009-11-25 | 23.660 | 23.760 | 23.320 | 23.500 | 13.798 | 1,048,015 |
| 2009-11-24 | 24.030 | 24.100 | 23.350 | 23.540 | 13.822 | 1,338,953 |
| 2009-11-23 | 24.390 | 25.030 | 23.950 | 24.130 | 14.168 | 1,635,859 |
| 2009-11-20 | 24.010 | 24.160 | 23.840 | 24.040 | 14.115 | 1,377,458 |
| 2009-11-19 | 24.970 | 24.970 | 24.050 | 24.130 | 14.168 | 2,014,552 |
| 2009-11-18 | 24.970 | 25.380 | 24.790 | 25.310 | 14.861 | 1,513,278 |
| 2009-11-17 | 25.050 | 25.520 | 24.840 | 24.900 | 14.620 | 2,402,203 |
| 2009-11-16 | 24.690 | 25.720 | 24.690 | 25.210 | 14.802 | 2,447,877 |
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.