Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	54.700	55.440	53.700	54.540	29.889	679,454
2008-06-11	54.960	55.343	54.180	54.190	29.697	767,819
2008-06-10	54.060	55.320	53.800	55.130	30.212	1,024,751
2008-06-09	56.500	56.900	54.760	54.830	30.048	867,324
2008-06-06	58.240	58.700	56.070	56.250	30.826	966,895
2008-06-05	58.220	58.980	58.000	58.650	32.141	1,042,799
2008-06-04	58.980	58.990	57.610	58.090	31.834	953,886
2008-06-03	59.000	59.050	58.110	58.990	32.327	1,014,219
2008-06-02	58.820	58.820	57.930	58.470	32.042	775,160
2008-05-30	59.470	59.470	58.420	58.940	32.300	674,638
2008-05-29	58.600	59.370	58.290	59.200	32.442	717,569
2008-05-28	58.490	58.710	57.870	58.370	31.988	633,190
2008-05-27	56.500	58.020	56.500	58.020	31.796	516,342
2008-05-23	56.800	57.020	56.210	56.440	30.930	574,837
2008-05-22	56.820	57.970	56.620	57.010	31.242	1,026,942
2008-05-21	58.970	59.370	56.930	56.930	31.198	701,677
2008-05-20	59.630	59.840	58.270	58.520	32.070	572,826
2008-05-19	59.450	60.170	59.080	59.690	32.711	824,309
2008-05-16	59.600	59.890	59.090	59.320	32.508	665,019
2008-05-15	59.390	60.000	58.800	59.750	32.744	653,558
2008-05-14	58.700	59.790	58.700	59.620	32.673	491,489
2008-05-13	58.130	58.660	57.530	58.470	32.042	497,116
2008-05-12	57.030	58.320	57.030	58.210	31.900	558,268
2008-05-09	57.580	57.730	56.500	56.980	31.226	705,823
2008-05-08	58.250	58.580	57.390	57.940	31.752	742,942
2008-05-07	59.420	59.730	58.000	58.140	31.861	870,980
2008-05-06	58.600	59.710	57.880	59.440	32.574	928,511
2008-05-05	57.670	59.100	57.670	59.000	32.333	739,591
2008-05-02	59.280	59.290	58.110	58.450	32.031	1,002,179
2008-05-01	57.600	58.200	56.670	58.200	31.894	1,427,444
2008-04-30	58.810	59.190	57.750	57.750	31.648	785,917
2008-04-29	59.000	59.005	58.220	58.570	32.097	700,351
2008-04-28	59.420	59.680	58.720	58.990	32.327	620,593
2008-04-25	59.610	59.760	58.680	59.500	32.607	811,811
2008-04-24	59.580	59.580	57.910	59.560	32.640	1,221,070
2008-04-23	57.650	59.350	57.650	58.740	32.190	881,620
2008-04-22	57.190	57.890	56.730	57.390	31.450	808,922
2008-04-21	56.790	57.610	56.544	57.420	31.467	735,692
2008-04-18	58.090	58.690	56.960	57.190	31.341	889,483
2008-04-17	57.020	57.550	56.460	57.490	31.505	919,861
2008-04-16	54.520	57.490	52.820	57.390	31.450	2,424,395
2008-04-15	53.410	53.830	52.890	53.500	29.319	899,207
2008-04-14	53.700	53.980	52.790	52.930	29.006	637,498
2008-04-11	53.720	54.400	53.060	53.650	29.401	769,236
2008-04-10	53.500	55.000	53.130	54.450	29.839	808,603
2008-04-09	54.130	54.630	53.120	53.600	29.374	763,780
2008-04-08	54.880	54.890	53.920	54.130	29.664	1,210,320
2008-04-07	56.060	56.130	54.470	55.160	30.228	613,895
2008-04-04	56.370	56.820	55.390	55.610	30.475	973,638
2008-04-03	54.730	56.780	54.730	56.530	30.979	1,266,222
2008-04-02	57.120	57.120	54.800	55.190	30.245	1,323,584
2008-04-01	55.030	57.270	54.850	57.220	31.072	1,228,333
2008-03-31	54.530	55.420	53.710	54.420	29.552	1,301,033
2008-03-28	54.300	55.010	53.510	54.320	29.498	1,057,191
2008-03-27	54.720	55.350	54.130	54.320	29.498	1,133,639
2008-03-26	55.460	55.460	54.300	54.500	29.595	1,198,084
2008-03-25	56.260	56.675	54.940	55.640	30.214	1,219,749
2008-03-24	55.840	56.980	55.730	56.440	30.649	1,309,664
2008-03-20	52.750	55.600	52.280	55.600	30.193	1,694,916
2008-03-19	52.040	53.100	51.700	52.500	28.509	1,522,498

← NewerPage 78 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.