Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	48.705	50.060	48.070	49.990	27.681	2,186,391
2008-09-05	46.930	47.260	45.610	47.140	26.103	993,310
2008-09-04	47.890	48.170	47.150	47.260	26.169	1,686,875
2008-09-03	46.440	48.420	45.920	48.310	26.751	1,823,295
2008-09-02	46.290	47.190	45.460	46.460	25.726	1,046,190
2008-08-29	45.500	46.140	45.060	45.390	25.134	811,263
2008-08-28	44.360	46.150	44.230	46.150	25.555	1,697,162
2008-08-27	43.960	44.530	43.500	44.220	24.486	1,184,490
2008-08-26	43.100	44.220	42.850	44.150	24.447	1,339,906
2008-08-25	44.430	44.430	43.050	43.050	23.838	1,148,729
2008-08-22	44.420	45.220	43.480	44.830	24.824	1,557,950
2008-08-21	45.140	45.430	43.430	43.930	24.325	1,533,305
2008-08-20	46.280	46.430	44.770	45.480	25.184	1,045,982
2008-08-19	46.280	46.480	45.250	45.930	25.433	1,230,459
2008-08-18	48.850	48.850	46.468	46.840	25.937	1,191,073
2008-08-15	48.710	49.030	47.840	48.480	26.845	642,831
2008-08-14	48.080	49.340	47.780	48.570	26.895	1,009,190
2008-08-13	50.090	50.190	48.070	48.500	26.856	991,415
2008-08-12	51.010	51.380	49.290	50.200	27.797	1,311,036
2008-08-11	49.430	51.500	48.430	51.450	28.489	1,154,242
2008-08-08	47.020	49.770	46.790	49.280	27.288	1,172,191
2008-08-07	48.290	48.980	46.480	46.810	25.920	1,364,072
2008-08-06	49.000	49.970	48.110	48.890	27.072	1,143,962
2008-08-05	48.830	49.640	48.260	49.420	27.365	2,385,511
2008-08-04	48.570	49.430	47.930	48.130	26.651	1,321,449
2008-08-01	48.870	49.670	47.880	49.370	27.338	1,248,965
2008-07-31	50.140	50.140	48.040	48.960	27.111	1,555,492
2008-07-30	50.260	51.150	48.820	50.560	27.997	1,210,806
2008-07-29	47.610	53.710	47.000	50.230	27.814	1,459,104
2008-07-28	48.940	49.880	46.730	47.110	26.086	1,196,259
2008-07-25	48.270	49.490	47.720	49.380	27.343	978,666
2008-07-24	53.490	54.070	47.190	47.820	26.479	1,912,675
2008-07-23	51.040	53.640	50.680	53.120	29.414	1,329,658
2008-07-22	49.730	51.400	49.200	51.290	28.401	1,423,299
2008-07-21	50.100	50.840	49.590	50.590	28.013	1,068,809
2008-07-18	50.570	51.090	49.160	49.770	27.559	2,198,270
2008-07-17	47.840	51.140	46.890	50.600	28.019	3,293,133
2008-07-16	46.690	49.410	44.770	49.350	27.327	2,666,759
2008-07-15	46.420	47.930	44.900	46.480	25.737	1,999,225
2008-07-14	49.570	49.970	46.710	46.910	25.975	1,972,778
2008-07-11	48.110	50.360	46.920	48.700	26.967	1,796,811
2008-07-10	47.810	50.040	47.650	48.600	26.911	1,244,821
2008-07-09	52.260	52.260	47.260	47.630	26.374	1,827,375
2008-07-08	48.710	53.390	48.330	52.250	28.932	1,438,190
2008-07-07	49.500	50.140	48.710	48.840	27.044	1,180,184
2008-07-03	49.870	50.330	49.090	49.230	27.260	621,700
2008-07-02	51.230	51.230	49.440	49.440	27.376	976,458
2008-07-01	49.670	50.780	49.010	50.780	28.118	1,643,321
2008-06-30	51.140	51.330	49.910	50.380	27.609	1,151,691
2008-06-27	51.280	51.590	50.020	50.280	27.554	1,248,855
2008-06-26	51.700	52.340	50.890	51.090	27.998	795,902
2008-06-25	51.980	53.490	51.760	52.370	28.699	1,043,741
2008-06-24	51.000	52.670	51.000	51.730	28.349	1,153,489
2008-06-23	53.450	53.750	51.590	51.640	28.299	1,010,174
2008-06-20	54.800	54.840	53.080	53.200	29.154	961,256
2008-06-19	53.340	55.370	52.805	55.150	30.223	596,499
2008-06-18	53.830	54.270	52.650	53.390	29.258	756,007
2008-06-17	57.320	57.370	53.700	54.100	29.648	1,093,837
2008-06-16	55.740	57.040	55.370	56.900	31.182	988,606
2008-06-13	54.840	55.210	53.670	55.210	30.256	625,432

← NewerPage 77 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.