Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 13.630 | 16.020 | 13.500 | 15.730 | 8.816 | 4,908,343 |
| 2008-12-01 | 16.590 | 16.620 | 12.910 | 13.150 | 7.370 | 4,425,536 |
| 2008-11-28 | 17.800 | 18.050 | 16.160 | 17.220 | 9.651 | 2,048,755 |
| 2008-11-26 | 15.800 | 18.700 | 15.000 | 17.790 | 9.970 | 3,958,144 |
| 2008-11-25 | 14.150 | 17.550 | 13.460 | 15.440 | 8.653 | 5,103,618 |
| 2008-11-24 | 11.300 | 14.750 | 10.930 | 14.010 | 7.852 | 6,128,645 |
| 2008-11-21 | 10.270 | 11.720 | 8.730 | 11.230 | 6.294 | 5,273,206 |
| 2008-11-20 | 11.180 | 12.020 | 9.610 | 10.160 | 5.694 | 6,198,832 |
| 2008-11-19 | 14.210 | 14.380 | 11.020 | 11.260 | 6.311 | 3,954,000 |
| 2008-11-18 | 14.620 | 14.960 | 12.660 | 14.260 | 7.992 | 3,421,452 |
| 2008-11-17 | 13.000 | 15.680 | 13.000 | 14.970 | 8.390 | 3,164,833 |
| 2008-11-14 | 16.500 | 16.670 | 14.490 | 14.750 | 8.267 | 3,343,709 |
| 2008-11-13 | 13.920 | 16.880 | 12.880 | 16.740 | 9.382 | 5,907,141 |
| 2008-11-12 | 18.500 | 18.510 | 13.010 | 13.250 | 7.426 | 4,547,541 |
| 2008-11-11 | 18.240 | 19.320 | 16.350 | 18.950 | 10.620 | 2,974,426 |
| 2008-11-10 | 22.710 | 22.980 | 18.060 | 18.370 | 10.295 | 2,104,162 |
| 2008-11-07 | 21.000 | 22.960 | 20.300 | 22.530 | 12.627 | 2,043,436 |
| 2008-11-06 | 23.400 | 23.540 | 20.540 | 20.750 | 11.629 | 2,096,895 |
| 2008-11-05 | 25.710 | 26.410 | 23.170 | 23.450 | 13.142 | 2,549,815 |
| 2008-11-04 | 24.480 | 25.960 | 23.660 | 25.800 | 14.459 | 2,310,719 |
| 2008-11-03 | 23.920 | 25.130 | 23.450 | 24.140 | 13.529 | 1,916,739 |
| 2008-10-31 | 20.830 | 24.440 | 20.120 | 24.030 | 13.467 | 3,356,179 |
| 2008-10-30 | 19.590 | 21.030 | 19.000 | 20.800 | 11.657 | 1,886,546 |
| 2008-10-29 | 18.200 | 20.430 | 17.380 | 19.340 | 10.839 | 2,735,267 |
| 2008-10-28 | 16.100 | 18.590 | 15.385 | 18.450 | 10.340 | 3,462,581 |
| 2008-10-27 | 17.420 | 18.380 | 15.070 | 15.320 | 8.586 | 2,128,599 |
| 2008-10-24 | 18.650 | 19.100 | 17.390 | 17.910 | 10.038 | 2,680,248 |
| 2008-10-23 | 20.120 | 20.450 | 17.600 | 20.110 | 11.270 | 4,147,722 |
| 2008-10-22 | 23.170 | 23.170 | 19.340 | 20.110 | 11.270 | 2,710,738 |
| 2008-10-21 | 25.550 | 25.580 | 23.000 | 23.340 | 13.081 | 2,074,828 |
| 2008-10-20 | 25.490 | 26.310 | 24.290 | 25.810 | 14.465 | 1,460,500 |
| 2008-10-17 | 26.620 | 27.980 | 25.700 | 25.980 | 14.560 | 2,414,618 |
| 2008-10-16 | 27.160 | 28.910 | 23.290 | 27.630 | 15.485 | 4,119,816 |
| 2008-10-15 | 31.500 | 31.660 | 26.560 | 27.920 | 15.648 | 2,533,840 |
| 2008-10-14 | 38.340 | 38.750 | 29.570 | 32.680 | 18.315 | 2,229,388 |
| 2008-10-13 | 35.190 | 37.440 | 32.220 | 37.420 | 20.972 | 1,619,166 |
| 2008-10-10 | 28.800 | 34.990 | 27.140 | 34.250 | 19.195 | 4,537,658 |
| 2008-10-09 | 31.880 | 32.240 | 28.460 | 29.200 | 16.365 | 2,519,210 |
| 2008-10-08 | 31.060 | 32.500 | 28.860 | 31.350 | 17.570 | 2,691,306 |
| 2008-10-07 | 35.800 | 36.380 | 30.630 | 31.550 | 17.682 | 2,734,667 |
| 2008-10-06 | 34.000 | 38.650 | 32.470 | 35.700 | 20.008 | 1,711,315 |
| 2008-10-03 | 39.900 | 40.430 | 37.090 | 37.560 | 21.050 | 1,427,044 |
| 2008-10-02 | 41.650 | 42.950 | 39.330 | 39.440 | 22.104 | 1,075,478 |
| 2008-10-01 | 44.180 | 44.180 | 42.630 | 43.420 | 24.043 | 785,113 |
| 2008-09-30 | 43.870 | 49.000 | 42.330 | 45.300 | 25.084 | 1,048,243 |
| 2008-09-29 | 42.990 | 46.952 | 40.270 | 42.250 | 23.395 | 1,707,863 |
| 2008-09-26 | 41.000 | 44.200 | 40.780 | 44.200 | 24.475 | 1,383,587 |
| 2008-09-25 | 40.720 | 42.610 | 40.700 | 41.400 | 22.924 | 1,427,498 |
| 2008-09-24 | 43.790 | 44.810 | 40.680 | 40.680 | 22.526 | 842,454 |
| 2008-09-23 | 43.050 | 44.950 | 42.540 | 43.750 | 24.226 | 1,426,142 |
| 2008-09-22 | 46.770 | 46.980 | 41.370 | 42.290 | 23.417 | 1,466,686 |
| 2008-09-19 | 52.300 | 57.130 | 46.050 | 47.010 | 26.031 | 3,473,179 |
| 2008-09-18 | 44.250 | 51.060 | 42.900 | 50.450 | 27.936 | 7,595,550 |
| 2008-09-17 | 46.700 | 49.500 | 46.150 | 47.620 | 26.369 | 3,374,805 |
| 2008-09-16 | 43.890 | 48.100 | 43.800 | 47.910 | 26.529 | 2,089,205 |
| 2008-09-15 | 45.720 | 46.900 | 44.070 | 44.240 | 24.497 | 1,701,708 |
| 2008-09-12 | 47.190 | 47.990 | 46.410 | 47.440 | 26.269 | 892,686 |
| 2008-09-11 | 46.530 | 47.690 | 45.880 | 47.620 | 26.369 | 1,094,609 |
| 2008-09-10 | 47.260 | 47.830 | 45.640 | 47.260 | 26.169 | 1,112,717 |
| 2008-09-09 | 49.870 | 50.360 | 46.250 | 46.910 | 25.975 | 2,086,242 |
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.