Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 21.010 | 21.940 | 20.850 | 21.930 | 12.719 | 1,899,562 |
| 2009-08-19 | 21.010 | 21.390 | 20.730 | 21.090 | 12.232 | 1,748,414 |
| 2009-08-18 | 20.880 | 21.585 | 20.590 | 21.450 | 12.441 | 2,783,838 |
| 2009-08-17 | 21.280 | 21.280 | 20.440 | 20.740 | 12.029 | 4,062,607 |
| 2009-08-14 | 22.110 | 22.580 | 21.390 | 22.210 | 12.882 | 2,184,037 |
| 2009-08-13 | 22.170 | 22.450 | 21.630 | 22.110 | 12.824 | 1,989,972 |
| 2009-08-12 | 21.510 | 22.410 | 21.510 | 21.760 | 12.621 | 2,911,480 |
| 2009-08-11 | 22.930 | 22.930 | 21.430 | 21.460 | 12.447 | 3,247,772 |
| 2009-08-10 | 23.480 | 23.820 | 22.810 | 23.040 | 13.363 | 1,735,406 |
| 2009-08-07 | 23.250 | 24.280 | 23.250 | 23.780 | 13.792 | 4,780,300 |
| 2009-08-06 | 23.020 | 24.210 | 22.720 | 22.930 | 13.299 | 4,586,120 |
| 2009-08-05 | 21.560 | 22.780 | 21.340 | 22.660 | 13.143 | 2,513,095 |
| 2009-08-04 | 20.260 | 22.100 | 19.970 | 21.550 | 12.499 | 4,633,059 |
| 2009-08-03 | 20.000 | 20.460 | 19.850 | 20.450 | 11.861 | 1,802,454 |
| 2009-07-31 | 19.370 | 19.900 | 19.170 | 19.810 | 11.490 | 2,165,344 |
| 2009-07-30 | 18.760 | 19.770 | 18.700 | 19.410 | 11.258 | 2,399,481 |
| 2009-07-29 | 18.740 | 18.910 | 18.250 | 18.560 | 10.765 | 2,300,731 |
| 2009-07-28 | 19.390 | 19.390 | 17.900 | 18.870 | 10.945 | 3,807,958 |
| 2009-07-27 | 19.010 | 19.630 | 18.720 | 19.520 | 11.322 | 2,110,319 |
| 2009-07-24 | 18.440 | 19.160 | 18.240 | 19.060 | 11.055 | 2,285,367 |
| 2009-07-23 | 18.030 | 19.110 | 17.730 | 18.590 | 10.782 | 3,244,768 |
| 2009-07-22 | 17.650 | 18.100 | 17.530 | 17.820 | 10.336 | 2,197,211 |
| 2009-07-21 | 18.350 | 18.550 | 17.380 | 17.730 | 10.283 | 2,239,708 |
| 2009-07-20 | 17.590 | 18.210 | 17.400 | 18.180 | 10.544 | 2,194,789 |
| 2009-07-17 | 17.980 | 18.130 | 17.230 | 17.390 | 10.086 | 2,182,492 |
| 2009-07-16 | 17.510 | 18.250 | 17.260 | 18.040 | 10.463 | 2,387,933 |
| 2009-07-15 | 17.650 | 18.070 | 17.360 | 17.730 | 10.283 | 3,217,715 |
| 2009-07-14 | 17.490 | 17.620 | 16.880 | 17.530 | 10.167 | 1,916,717 |
| 2009-07-13 | 16.730 | 17.590 | 16.540 | 17.580 | 10.196 | 2,877,677 |
| 2009-07-10 | 16.680 | 16.830 | 15.910 | 16.610 | 9.634 | 2,194,937 |
| 2009-07-09 | 17.330 | 17.490 | 16.740 | 16.780 | 9.732 | 2,080,257 |
| 2009-07-08 | 17.400 | 17.790 | 16.490 | 17.050 | 9.889 | 2,979,738 |
| 2009-07-07 | 18.100 | 18.100 | 17.200 | 17.300 | 10.034 | 2,996,725 |
| 2009-07-06 | 17.560 | 18.320 | 17.420 | 18.160 | 10.533 | 3,705,677 |
| 2009-07-02 | 18.520 | 18.520 | 17.500 | 17.540 | 10.173 | 2,517,629 |
| 2009-07-01 | 19.740 | 19.740 | 18.490 | 18.710 | 10.852 | 2,294,023 |
| 2009-06-30 | 18.740 | 19.060 | 18.610 | 18.810 | 10.747 | 2,971,160 |
| 2009-06-29 | 18.480 | 18.730 | 17.860 | 18.650 | 10.656 | 2,031,428 |
| 2009-06-26 | 17.790 | 18.520 | 17.650 | 18.410 | 10.519 | 2,148,593 |
| 2009-06-25 | 17.490 | 17.880 | 17.230 | 17.850 | 10.199 | 2,997,499 |
| 2009-06-24 | 17.150 | 17.600 | 17.150 | 17.460 | 9.976 | 2,431,292 |
| 2009-06-23 | 17.100 | 17.540 | 16.880 | 17.110 | 9.776 | 3,183,685 |
| 2009-06-22 | 18.440 | 18.670 | 16.930 | 17.020 | 9.725 | 3,551,744 |
| 2009-06-19 | 18.390 | 18.710 | 18.130 | 18.660 | 10.662 | 3,463,061 |
| 2009-06-18 | 17.860 | 18.320 | 17.490 | 18.290 | 10.450 | 3,062,631 |
| 2009-06-17 | 17.920 | 18.270 | 17.470 | 17.760 | 10.147 | 2,832,695 |
| 2009-06-16 | 18.330 | 18.860 | 17.805 | 17.970 | 10.267 | 2,711,718 |
| 2009-06-15 | 19.430 | 19.430 | 18.090 | 18.240 | 10.422 | 3,036,893 |
| 2009-06-12 | 18.860 | 19.640 | 18.730 | 19.600 | 11.199 | 2,091,618 |
| 2009-06-11 | 19.170 | 19.420 | 18.770 | 18.860 | 10.776 | 2,139,600 |
| 2009-06-10 | 20.360 | 20.360 | 18.640 | 19.120 | 10.924 | 3,265,564 |
| 2009-06-09 | 20.400 | 20.550 | 19.590 | 20.030 | 11.444 | 2,038,510 |
| 2009-06-08 | 19.830 | 20.630 | 19.760 | 20.350 | 11.627 | 2,786,227 |
| 2009-06-05 | 20.160 | 20.750 | 19.970 | 20.210 | 11.547 | 2,915,401 |
| 2009-06-04 | 19.270 | 20.360 | 19.150 | 20.160 | 11.519 | 2,934,015 |
| 2009-06-03 | 19.060 | 19.470 | 18.850 | 19.150 | 10.942 | 1,880,026 |
| 2009-06-02 | 19.050 | 19.675 | 18.830 | 19.320 | 11.039 | 2,958,629 |
| 2009-06-01 | 18.210 | 19.910 | 18.170 | 19.180 | 10.959 | 3,745,295 |
| 2009-05-29 | 17.690 | 17.880 | 17.100 | 17.850 | 10.199 | 4,341,801 |
| 2009-05-28 | 17.095 | 17.670 | 16.460 | 17.570 | 10.039 | 3,146,853 |
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.