Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	56.920	57.140	56.390	57.030	54.215	74
2024-08-20	56.290	56.680	55.860	56.650	53.854	293
2024-08-19	56.560	56.560	56.000	56.280	53.502	45
2024-08-16	56.360	57.060	55.900	56.000	53.236	56
2024-08-15	56.920	57.050	56.400	57.050	54.234	85
2024-08-14	56.360	56.460	55.690	56.460	53.673	158
2024-08-13	54.890	55.830	54.890	55.800	53.046	63
2024-08-12	56.110	56.110	54.730	54.890	52.181	486
2024-08-09	57.380	57.380	55.220	55.550	52.808	105
2024-08-08	56.730	57.280	56.250	56.810	54.006	194
2024-08-07	57.580	57.580	56.500	56.500	53.711	82
2024-08-06	57.470	57.600	56.080	56.900	54.091	4,971
2024-08-05	58.980	58.980	56.900	56.900	54.091	1,361
2024-08-02	60.600	61.680	58.500	58.980	56.069	294
2024-08-01	60.490	60.780	60.480	60.600	57.609	332
2024-07-31	59.910	60.420	59.880	59.940	56.981	430
2024-07-30	59.050	59.050	58.770	59.050	56.135	206
2024-07-29	57.720	58.460	57.290	58.460	55.574	799
2024-07-26	56.500	58.050	56.500	58.040	55.175	40
2024-07-25	57.730	58.210	56.770	56.960	54.148	198
2024-07-24	59.260	59.280	58.030	58.030	55.166	7,492
2024-07-23	58.000	58.680	57.950	58.580	55.688	694
2024-07-22	57.810	59.160	57.460	59.100	56.183	246
2024-07-19	57.270	57.810	56.860	57.810	54.956	653
2024-07-18	56.590	58.590	56.590	57.150	54.329	1,083
2024-07-17	54.830	58.750	54.830	56.360	53.578	3,994
2024-07-16	54.980	55.080	54.830	54.830	52.124	138
2024-07-15	54.860	55.040	54.690	54.980	52.266	198
2024-07-12	55.710	55.710	54.420	54.860	52.152	134
2024-07-11	54.130	54.630	53.820	54.570	51.876	931
2024-07-10	51.840	52.500	51.840	52.500	49.909	323
2024-07-09	51.330	51.840	51.320	51.840	49.281	70
2024-07-08	52.360	52.680	52.040	52.430	49.842	343
2024-07-05	52.210	52.400	52.110	52.150	49.576	992
2024-07-04	53.100	53.100	52.200	52.210	49.633	119
2024-07-03	52.240	53.500	52.240	53.100	50.479	220
2024-07-02	51.730	53.690	51.730	53.320	50.688	358
2024-07-01	52.430	52.790	51.870	52.790	50.184	321
2024-06-28	50.970	52.050	50.970	52.050	49.481	279
2024-06-27	50.940	51.270	50.810	50.960	48.445	397
2024-06-26	50.940	51.100	50.740	50.830	48.321	110
2024-06-25	50.240	50.240	49.690	50.050	47.580	452
2024-06-24	49.760	50.740	49.600	50.240	47.760	85
2024-06-21	49.010	49.780	49.010	49.780	47.323	855
2024-06-20	49.850	50.000	49.500	49.850	47.389	671
2024-06-19	54.070	54.080	50.460	50.490	47.998	104
2024-06-18	50.340	50.340	49.900	49.980	47.513	87
2024-06-17	49.700	50.600	49.700	50.600	48.102	294
2024-06-14	52.800	52.800	49.640	50.330	47.846	5,811
2024-06-13	51.980	52.800	49.700	52.800	50.194	62
2024-06-12	50.900	52.250	50.620	50.620	47.834	552
2024-06-11	48.630	50.120	48.630	49.980	47.229	503
2024-06-10	48.690	49.720	48.570	49.630	46.898	1,634
2024-06-07	48.290	48.690	47.740	48.690	46.010	491
2024-06-06	47.830	48.190	47.410	48.190	45.538	259
2024-06-05	48.500	48.500	47.490	47.810	45.179	704
2024-06-04	45.760	48.350	45.760	48.180	45.528	8,252
2024-06-03	47.560	48.410	46.700	46.700	44.130	563
2024-05-31	46.170	47.900	46.170	47.450	44.838	455
2024-05-29	45.270	45.480	44.570	45.480	42.977	184

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3133 USD
2026-03-13	0.3112 USD
2025-12-12	0.3095 USD
2025-09-12	0.3029 USD
2025-06-13	0.3103 USD
2025-03-14	0.6494 USD
2024-12-12	0.3359 USD
2024-09-12	0.2950 USD
2024-06-13	0.3024 USD
2024-03-14	0.2734 USD
2023-12-14	0.2399 USD
2023-09-14	0.2485 USD
2023-06-14	0.2348 USD
2023-03-15	0.2483 USD
2022-12-15	0.2394 USD
2022-09-13	1.3886 USD
2022-06-13	1.4197 USD
2022-03-16	1.2552 USD
2021-12-10	1.2096 USD
2021-09-15	1.1482 USD
2021-06-14	1.0664 USD
2021-03-17	1.2110 USD
2020-12-16	1.0447 USD
2020-09-15	1.0906 USD
2020-06-12	1.0533 USD
2020-03-12	0.9974 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.