Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	50.860	52.090	50.130	51.880	28.173	1,345,297
2008-03-17	48.450	49.970	48.250	49.820	27.054	1,147,601
2008-03-14	50.250	50.560	48.010	49.530	26.896	1,360,225
2008-03-13	49.660	50.500	48.130	49.940	27.119	1,023,750
2008-03-12	49.990	51.760	49.390	50.180	27.249	1,167,465
2008-03-11	48.100	50.100	47.680	50.020	27.163	1,305,576
2008-03-10	47.840	48.060	47.050	47.640	25.870	1,208,235
2008-03-07	46.430	48.040	45.750	47.670	25.886	1,097,826
2008-03-06	48.900	49.280	46.640	46.760	25.392	963,455
2008-03-05	49.290	49.920	48.670	49.270	26.755	935,145
2008-03-04	49.410	49.830	48.000	49.100	26.663	1,385,755
2008-03-03	50.390	50.390	48.940	50.290	27.309	969,717
2008-02-29	50.580	51.220	50.080	50.180	27.249	955,116
2008-02-28	51.590	51.960	50.850	51.210	27.809	619,948
2008-02-27	51.870	52.690	51.330	51.970	28.221	471,773
2008-02-26	50.730	52.510	50.400	52.200	28.346	1,060,412
2008-02-25	49.370	51.040	48.460	51.040	27.716	1,130,890
2008-02-22	48.800	49.310	47.730	49.310	26.777	996,107
2008-02-21	49.750	50.310	48.630	48.760	26.478	1,090,965
2008-02-20	49.270	49.470	48.010	49.370	26.810	1,322,612
2008-02-19	51.070	51.300	49.350	49.590	26.929	786,759
2008-02-15	49.680	50.740	49.200	50.570	27.461	1,069,223
2008-02-14	51.270	51.270	49.910	49.910	27.103	868,177
2008-02-13	51.690	51.990	49.960	51.000	27.695	1,050,165
2008-02-12	49.310	51.270	49.280	51.070	27.733	805,920
2008-02-11	50.060	50.350	49.000	49.140	26.685	1,406,283
2008-02-08	50.920	51.040	49.720	50.070	27.190	1,359,817
2008-02-07	49.530	51.160	48.530	51.140	27.771	1,451,281
2008-02-06	49.470	50.390	48.610	49.620	26.945	1,566,080
2008-02-05	50.910	51.210	49.260	49.310	26.777	1,848,508
2008-02-04	52.400	52.790	50.800	52.000	28.238	1,945,227
2008-02-01	50.880	52.640	50.070	52.400	28.455	1,190,662
2008-01-31	48.720	51.020	48.330	50.570	27.461	3,302,384
2008-01-30	53.330	53.330	48.910	49.330	26.788	2,599,902
2008-01-29	55.650	55.750	52.710	53.170	28.873	1,100,722
2008-01-28	52.660	55.230	51.820	55.230	29.992	985,412
2008-01-25	53.480	54.140	51.820	52.510	28.515	1,162,213
2008-01-24	54.480	54.960	52.010	52.990	28.775	1,272,466
2008-01-23	48.120	54.610	47.920	54.150	29.405	1,966,487
2008-01-22	47.290	50.190	47.280	49.420	26.837	1,772,350
2008-01-18	50.550	51.530	48.830	49.330	26.788	1,691,083
2008-01-17	52.450	52.840	49.670	50.160	27.239	1,399,000
2008-01-16	50.380	53.040	50.380	52.220	28.357	1,613,319
2008-01-15	51.220	51.820	50.440	50.860	27.619	1,118,383
2008-01-14	52.110	52.430	50.760	51.950	28.211	1,038,000
2008-01-11	51.050	52.380	49.870	51.480	27.955	966,300
2008-01-10	49.740	52.330	49.110	51.360	27.890	1,547,366
2008-01-09	50.640	50.650	47.070	50.080	27.195	1,665,000
2008-01-08	51.430	53.430	50.500	50.580	27.467	1,220,656
2008-01-07	51.150	51.940	50.090	51.310	27.863	1,298,788
2008-01-04	52.520	52.700	50.610	51.030	27.711	1,545,200
2008-01-03	56.330	56.610	52.610	52.920	28.737	1,272,332
2008-01-02	57.480	57.920	55.520	56.430	30.643	724,982

← NewerPage 79 of 79 · 4,733 trading days

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.