Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	45.820	45.820	45.080	45.150	42.665	5,085
2024-05-27	45.470	45.720	44.820	45.720	43.204	482
2024-05-24	45.820	45.820	45.130	45.170	42.684	371
2024-05-23	47.600	47.600	45.520	45.820	43.298	371
2024-05-22	47.850	47.850	47.210	47.210	44.612	688
2024-05-21	48.170	48.170	47.000	47.000	44.413	692
2024-05-20	47.400	48.070	47.300	48.070	45.424	1,493
2024-05-17	47.820	47.820	47.100	47.300	44.697	95
2024-05-16	46.860	47.850	46.860	47.720	45.094	31
2024-05-15	47.150	47.420	47.150	47.220	44.621	620
2024-05-14	45.900	46.800	45.900	46.470	43.912	276
2024-05-13	46.130	46.460	46.120	46.120	43.582	202
2024-05-10	46.220	46.220	46.050	46.130	43.591	84
2024-05-09	46.000	46.240	45.920	46.210	43.667	32,301
2024-05-08	45.650	45.650	45.000	45.160	42.674	365
2024-05-07	44.760	45.400	44.560	45.400	42.901	154
2024-05-06	44.960	45.120	44.040	44.160	41.729	710
2024-05-03	44.480	45.110	44.480	44.640	42.183	1,217
2024-05-02	44.410	44.480	43.200	44.480	42.032	1,119
2024-04-30	44.640	44.700	44.340	44.700	42.240	658
2024-04-29	44.780	44.800	44.570	44.720	42.259	5,098
2024-04-26	44.500	44.740	44.300	44.450	42.004	7,938
2024-04-25	44.440	44.800	43.790	44.300	41.862	2,171
2024-04-24	44.960	44.960	44.120	44.440	41.994	748
2024-04-23	45.480	45.480	44.790	44.960	42.485	1,258
2024-04-22	45.230	45.230	44.580	44.860	42.391	431
2024-04-19	45.950	46.000	44.570	45.050	42.570	612
2024-04-18	47.080	47.080	45.600	45.700	43.185	24,990
2024-04-17	50.600	50.600	46.200	47.000	44.413	3,623
2024-04-16	50.150	50.790	50.150	50.600	47.815	140
2024-04-15	53.860	53.860	49.960	49.980	47.229	378
2024-04-12	50.990	51.290	50.760	50.760	47.966	505
2024-04-11	51.000	51.250	50.710	51.210	48.391	213
2024-04-10	51.560	51.560	50.540	51.000	48.193	849
2024-04-09	51.690	52.710	51.690	52.620	49.724	409
2024-04-08	52.650	52.980	52.500	52.750	49.847	298
2024-04-05	52.470	52.700	51.900	52.650	49.752	318
2024-04-04	53.100	53.700	52.350	52.470	49.582	430
2024-04-03	53.490	53.490	52.690	53.100	50.177	601
2024-04-02	53.810	53.810	52.690	52.690	49.790	1,048
2024-04-01	54.400	54.800	53.790	53.790	50.829	889
2024-03-28	54.210	54.400	53.940	54.400	51.406	76
2024-03-27	52.350	53.220	52.350	53.070	50.149	39
2024-03-26	52.440	52.660	52.110	52.350	49.469	175
2024-03-25	53.990	53.990	52.860	52.860	49.951	659
2024-03-22	54.320	54.320	53.350	53.880	50.914	84
2024-03-21	53.020	53.950	53.020	53.910	50.943	358
2024-03-20	53.460	53.460	53.300	53.320	50.385	711
2024-03-19	53.450	53.650	53.270	53.360	50.423	46,762
2024-03-18	53.630	54.190	53.450	53.450	50.508	58,042
2024-03-15	53.500	53.630	53.300	53.300	50.366	50,597
2024-03-14	56.160	56.160	53.860	53.860	50.896	1,357
2024-03-13	55.980	56.050	55.130	55.550	52.234	45,262
2024-03-12	55.590	56.020	55.590	55.980	52.639	132
2024-03-11	56.150	56.150	55.410	55.590	52.272	186
2024-03-08	57.000	57.000	55.420	56.150	52.798	8,086
2024-03-07	55.110	55.110	54.450	54.480	51.228	781
2024-03-06	55.350	55.350	54.730	55.000	51.717	284
2024-03-05	55.800	55.800	54.750	54.780	51.510	391
2024-03-04	55.800	55.900	54.230	54.950	51.670	486

← NewerPage 11 of 21 · 1,248 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.