Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	24.170	24.680	24.110	24.530	14.403	1,712,263
2009-11-12	24.500	24.680	23.990	24.060	14.127	1,735,438
2009-11-11	24.080	24.675	23.980	24.610	14.450	2,440,632
2009-11-10	23.310	24.020	23.230	23.690	13.910	2,978,517
2009-11-09	22.260	23.590	22.121	23.540	13.822	2,199,875
2009-11-06	21.860	22.180	21.430	21.890	12.853	1,365,052
2009-11-05	22.030	22.280	21.595	22.250	13.064	1,777,217
2009-11-04	22.750	22.870	21.540	21.640	12.706	2,621,760
2009-11-03	21.500	22.470	21.360	22.420	13.164	1,988,643
2009-11-02	22.250	22.730	21.160	21.870	12.841	1,925,963
2009-10-30	22.120	22.220	21.130	21.980	12.906	3,766,318
2009-10-29	21.600	22.570	21.600	22.400	13.152	2,424,274
2009-10-28	22.980	23.340	21.430	21.460	12.600	2,321,625
2009-10-27	23.470	23.560	22.960	23.050	13.534	1,840,958
2009-10-26	23.290	24.090	23.210	23.390	13.734	2,521,089
2009-10-23	23.890	23.990	23.070	23.200	13.622	1,883,191
2009-10-22	22.240	24.260	22.150	23.750	13.945	5,050,672
2009-10-21	23.140	24.000	22.130	22.140	13.000	5,016,205
2009-10-20	23.030	23.080	21.970	22.410	13.158	2,016,809
2009-10-19	22.790	23.200	22.590	23.060	13.540	1,218,489
2009-10-16	22.630	22.890	22.100	22.600	13.270	1,883,129
2009-10-15	22.950	23.120	22.630	22.870	13.428	2,352,766
2009-10-14	22.940	23.400	22.840	23.290	13.675	2,120,921
2009-10-13	22.610	22.760	22.120	22.460	13.188	1,977,565
2009-10-12	22.500	22.970	22.340	22.730	13.346	1,676,933
2009-10-09	21.960	22.200	21.640	22.190	13.029	1,502,511
2009-10-08	21.790	22.440	21.790	22.090	12.970	2,232,939
2009-10-07	21.330	21.860	21.180	21.560	12.659	1,533,252
2009-10-06	21.970	22.320	21.290	21.510	12.630	2,903,593
2009-10-05	21.480	22.000	21.340	21.670	12.724	2,628,790
2009-10-02	20.860	22.080	20.710	21.210	12.454	3,832,878
2009-10-01	22.660	22.740	21.180	21.220	12.460	4,351,036
2009-09-30	23.280	23.380	22.350	22.950	13.311	2,951,365
2009-09-29	23.600	23.970	22.930	23.150	13.427	1,592,074
2009-09-28	22.690	23.610	22.690	23.600	13.688	2,058,827
2009-09-25	22.590	23.190	22.120	22.560	13.085	1,838,674
2009-09-24	24.280	24.450	22.560	22.650	13.137	2,253,719
2009-09-23	25.190	25.200	24.050	24.060	13.955	2,923,723
2009-09-22	24.750	25.160	23.590	25.100	14.558	2,422,975
2009-09-21	23.990	24.690	23.660	24.310	14.100	2,369,140
2009-09-18	24.730	25.110	24.020	24.850	14.413	2,733,271
2009-09-17	24.860	25.960	23.980	24.500	14.210	2,281,937
2009-09-16	23.860	25.280	23.830	25.020	14.511	3,021,969
2009-09-15	23.130	24.040	22.940	23.600	13.688	2,454,461
2009-09-14	21.970	23.120	21.890	23.080	13.386	1,361,528
2009-09-11	22.790	23.000	22.140	22.270	12.917	2,054,110
2009-09-10	22.350	22.870	21.920	22.790	13.218	1,445,347
2009-09-09	21.650	22.590	21.420	22.380	12.980	3,090,305
2009-09-08	21.000	21.780	21.000	21.610	12.534	2,837,495
2009-09-04	20.740	20.860	20.200	20.840	12.087	1,712,885
2009-09-03	20.920	21.000	20.260	20.690	12.000	2,333,112
2009-09-02	21.080	21.090	20.610	20.630	11.965	2,404,547
2009-09-01	22.630	23.170	21.150	21.240	12.319	3,279,438
2009-08-31	23.010	23.220	22.550	22.830	13.241	2,370,067
2009-08-28	23.550	23.700	22.860	23.420	13.583	1,419,946
2009-08-27	22.870	23.310	22.240	23.280	13.502	1,326,468
2009-08-26	22.760	22.990	22.500	22.990	13.334	1,135,773
2009-08-25	22.790	23.100	22.540	22.890	13.276	2,137,087
2009-08-24	22.990	23.350	22.530	22.640	13.131	1,975,690
2009-08-21	22.240	23.400	22.090	22.730	13.183	2,047,137

← NewerPage 72 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.