Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 17.380 | 17.710 | 16.680 | 16.840 | 9.622 | 4,559,000 |
| 2009-05-26 | 16.820 | 17.840 | 16.730 | 17.540 | 10.022 | 5,639,404 |
| 2009-05-22 | 17.660 | 18.030 | 16.780 | 16.910 | 9.662 | 2,252,475 |
| 2009-05-21 | 17.620 | 18.080 | 17.170 | 17.670 | 10.096 | 2,812,797 |
| 2009-05-20 | 18.160 | 19.240 | 17.550 | 17.720 | 10.125 | 3,152,480 |
| 2009-05-19 | 18.020 | 18.580 | 17.580 | 17.960 | 10.262 | 2,438,739 |
| 2009-05-18 | 16.500 | 18.440 | 16.470 | 18.290 | 10.450 | 4,630,472 |
| 2009-05-15 | 17.440 | 17.540 | 15.930 | 16.320 | 9.325 | 3,929,360 |
| 2009-05-14 | 16.400 | 17.740 | 16.020 | 17.500 | 9.999 | 3,958,260 |
| 2009-05-13 | 17.940 | 17.940 | 16.160 | 16.500 | 9.427 | 4,887,153 |
| 2009-05-12 | 18.680 | 19.130 | 17.580 | 18.350 | 10.485 | 3,002,014 |
| 2009-05-11 | 19.000 | 19.230 | 18.290 | 18.560 | 10.604 | 3,843,785 |
| 2009-05-08 | 17.940 | 19.680 | 17.940 | 19.570 | 11.182 | 5,226,437 |
| 2009-05-07 | 19.970 | 20.000 | 17.070 | 17.710 | 10.119 | 4,869,680 |
| 2009-05-06 | 19.210 | 19.780 | 18.860 | 19.730 | 11.273 | 5,511,876 |
| 2009-05-05 | 19.610 | 20.000 | 18.570 | 18.900 | 10.799 | 4,324,587 |
| 2009-05-04 | 18.240 | 19.880 | 18.080 | 19.720 | 11.267 | 5,504,435 |
| 2009-05-01 | 19.090 | 19.090 | 17.670 | 17.920 | 10.239 | 4,417,778 |
| 2009-04-30 | 18.830 | 19.910 | 18.730 | 19.090 | 10.907 | 6,957,022 |
| 2009-04-29 | 17.570 | 19.120 | 17.250 | 18.690 | 10.679 | 5,344,915 |
| 2009-04-28 | 17.230 | 18.730 | 16.980 | 18.010 | 10.290 | 4,095,138 |
| 2009-04-27 | 18.260 | 18.660 | 16.840 | 17.560 | 10.033 | 4,280,113 |
| 2009-04-24 | 17.600 | 19.290 | 16.850 | 18.600 | 10.627 | 4,767,728 |
| 2009-04-23 | 17.310 | 17.890 | 16.420 | 17.480 | 9.987 | 4,382,013 |
| 2009-04-22 | 16.830 | 18.420 | 16.830 | 17.230 | 9.845 | 5,254,691 |
| 2009-04-21 | 15.660 | 17.980 | 15.330 | 17.800 | 10.170 | 6,565,165 |
| 2009-04-20 | 17.630 | 17.890 | 15.950 | 16.030 | 9.159 | 4,702,975 |
| 2009-04-17 | 18.890 | 19.850 | 18.230 | 18.560 | 10.604 | 4,005,533 |
| 2009-04-16 | 18.710 | 19.680 | 17.410 | 18.920 | 10.810 | 6,139,640 |
| 2009-04-15 | 16.520 | 18.860 | 16.040 | 18.730 | 10.702 | 5,815,887 |
| 2009-04-14 | 18.040 | 18.450 | 16.300 | 16.660 | 9.519 | 5,693,984 |
| 2009-04-13 | 18.290 | 19.050 | 17.710 | 18.680 | 10.673 | 3,834,073 |
| 2009-04-09 | 16.660 | 18.720 | 16.450 | 18.550 | 10.599 | 5,339,370 |
| 2009-04-08 | 15.900 | 16.520 | 15.350 | 15.800 | 9.028 | 4,644,527 |
| 2009-04-07 | 16.720 | 17.200 | 15.650 | 15.660 | 8.948 | 4,818,777 |
| 2009-04-06 | 17.490 | 17.870 | 16.480 | 17.480 | 9.987 | 4,918,562 |
| 2009-04-03 | 16.010 | 17.940 | 15.260 | 17.860 | 10.205 | 7,557,510 |
| 2009-04-02 | 15.080 | 15.910 | 14.870 | 15.770 | 9.010 | 7,494,040 |
| 2009-04-01 | 14.220 | 14.960 | 13.810 | 14.650 | 8.210 | 5,007,747 |
| 2009-03-31 | 13.310 | 14.670 | 13.310 | 14.400 | 8.070 | 7,571,393 |
| 2009-03-30 | 13.990 | 14.050 | 12.990 | 13.230 | 7.415 | 6,499,583 |
| 2009-03-27 | 14.480 | 14.950 | 13.650 | 14.320 | 8.026 | 6,181,368 |
| 2009-03-26 | 14.240 | 14.900 | 13.700 | 14.780 | 8.283 | 7,117,625 |
| 2009-03-25 | 12.220 | 14.180 | 12.170 | 14.150 | 7.930 | 29,707,421 |
| 2009-03-24 | 14.250 | 14.710 | 11.800 | 13.170 | 7.381 | 5,098,671 |
| 2009-03-23 | 12.500 | 15.090 | 12.500 | 14.720 | 8.250 | 6,364,123 |
| 2009-03-20 | 14.090 | 14.100 | 11.700 | 12.050 | 6.753 | 4,548,306 |
| 2009-03-19 | 14.520 | 14.980 | 13.790 | 13.970 | 7.829 | 4,951,166 |
| 2009-03-18 | 13.040 | 14.730 | 12.810 | 14.500 | 8.126 | 6,645,082 |
| 2009-03-17 | 12.230 | 13.570 | 11.990 | 13.510 | 7.572 | 5,191,251 |
| 2009-03-16 | 13.580 | 13.900 | 12.180 | 12.230 | 6.854 | 4,670,992 |
| 2009-03-13 | 14.290 | 14.290 | 12.800 | 13.370 | 7.493 | 4,110,014 |
| 2009-03-12 | 12.520 | 14.250 | 12.150 | 14.100 | 7.902 | 5,271,310 |
| 2009-03-11 | 12.580 | 13.000 | 11.730 | 12.530 | 7.022 | 5,118,637 |
| 2009-03-10 | 10.850 | 12.390 | 10.730 | 12.340 | 6.916 | 7,160,751 |
| 2009-03-09 | 9.710 | 10.440 | 9.300 | 10.290 | 5.767 | 4,177,453 |
| 2009-03-06 | 10.530 | 10.660 | 9.120 | 9.720 | 5.448 | 6,806,303 |
| 2009-03-05 | 10.500 | 10.700 | 10.070 | 10.350 | 5.801 | 4,623,140 |
| 2009-03-04 | 10.770 | 11.300 | 10.360 | 10.880 | 6.098 | 4,658,698 |
| 2009-03-03 | 10.960 | 11.560 | 9.920 | 10.400 | 5.829 | 4,202,031 |
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.