Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	55.500	55.540	54.160	55.140	51.849	840
2024-02-29	56.280	56.640	55.320	55.600	52.281	80
2024-02-28	54.650	55.850	54.650	55.310	52.009	3,540
2024-02-27	54.890	55.740	54.480	54.660	51.397	3,952
2024-02-26	56.040	56.040	54.700	54.780	51.510	1,116
2024-02-23	54.700	55.760	54.700	55.380	52.074	237
2024-02-22	54.700	55.700	54.700	55.200	51.905	1,054
2024-02-21	55.200	55.280	53.920	54.950	51.670	279
2024-02-20	54.520	55.010	54.410	54.960	51.679	5,515
2024-02-19	55.440	56.110	54.700	54.700	51.435	2,664
2024-02-16	54.100	55.540	54.100	55.440	52.131	540
2024-02-15	54.500	55.190	54.500	54.980	51.698	499
2024-02-14	53.850	54.300	53.850	54.300	51.059	39
2024-02-09	55.050	55.050	54.150	54.730	51.463	3,527
2024-02-08	52.640	55.050	52.570	55.050	51.764	750
2024-02-07	53.900	54.200	53.860	54.150	50.918	1,377
2024-02-06	53.100	53.900	53.050	53.900	50.683	136
2024-02-05	54.470	54.470	52.800	52.980	49.818	283
2024-02-02	52.710	53.650	52.710	53.440	50.250	552
2024-02-01	51.640	53.350	51.640	53.350	50.166	93
2024-01-31	52.350	52.900	52.350	52.700	49.554	238
2024-01-30	52.490	52.580	52.230	52.350	49.225	927
2024-01-29	52.030	52.500	52.020	52.490	49.357	215
2024-01-26	51.860	52.030	51.800	52.030	48.924	64
2024-01-25	52.610	52.610	51.640	51.640	48.558	156
2024-01-24	54.120	54.120	51.570	51.570	48.492	280
2024-01-23	53.680	53.880	52.990	53.050	49.883	143
2024-01-22	54.000	54.000	53.190	53.690	50.485	948
2024-01-19	52.840	52.940	52.000	52.940	49.780	695
2024-01-18	52.790	52.890	51.640	51.800	48.708	61
2024-01-17	53.240	53.240	51.780	51.780	48.689	455
2024-01-16	53.650	53.710	53.090	53.240	50.062	555
2024-01-15	53.300	54.020	53.300	53.800	50.589	3,059
2024-01-12	53.250	53.300	52.910	53.300	50.119	85
2024-01-11	53.370	54.640	53.370	53.530	50.335	163
2024-01-10	54.590	54.720	54.440	54.460	51.209	196
2024-01-09	54.490	54.800	53.860	54.570	51.313	159
2024-01-08	53.640	54.220	53.400	54.220	50.984	276
2024-01-05	53.500	53.650	52.500	53.140	49.968	551
2024-01-04	52.510	53.850	52.510	53.600	50.401	211
2024-01-03	55.430	55.430	53.510	53.510	50.316	1,105
2024-01-02	54.850	55.000	53.550	55.000	51.717	475
2023-12-28	53.710	54.460	53.710	54.070	50.843	4,299
2023-12-27	54.020	54.020	53.590	53.710	50.504	239
2023-12-26	54.410	54.410	53.470	53.780	50.570	1,391
2023-12-22	52.810	53.760	52.810	53.760	50.551	35
2023-12-21	54.200	54.200	52.870	52.950	49.789	120
2023-12-20	54.310	54.680	54.200	54.200	50.965	255
2023-12-19	54.000	54.490	54.000	54.310	51.068	773
2023-12-18	55.400	56.550	54.000	54.180	50.946	2,112
2023-12-15	55.900	56.010	54.900	55.550	52.234	397
2023-12-14	53.500	56.150	53.500	56.150	52.798	31,909
2023-12-13	50.820	53.110	50.620	53.110	49.714	25,261
2023-12-12	50.190	50.950	50.190	50.820	47.571	21,887
2023-12-11	49.200	50.300	49.200	50.200	46.990	37,957
2023-12-08	49.620	49.620	48.450	49.050	45.914	1,979
2023-12-07	48.640	48.900	48.640	48.640	45.530	95
2023-12-06	48.490	48.850	48.490	48.640	45.530	95
2023-12-05	48.980	49.050	48.400	48.660	45.549	13,286
2023-12-04	48.310	49.480	47.970	49.400	46.242	117

← NewerPage 12 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.