Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	47.340	47.950	47.340	47.900	44.837	283
2023-11-30	46.670	47.030	46.310	47.000	43.995	22,215
2023-11-29	46.590	46.630	46.310	46.310	43.349	139
2023-11-28	45.740	45.740	45.090	45.240	42.347	237
2023-11-27	45.990	45.990	45.400	45.750	42.825	298
2023-11-24	45.400	46.000	45.400	46.000	43.059	196
2023-11-23	45.990	45.990	43.550	45.970	43.031	83
2023-11-22	46.200	46.200	45.220	45.440	42.535	1,145
2023-11-21	45.180	45.290	45.000	45.290	42.394	3,202
2023-11-20	46.040	46.040	44.130	44.900	42.029	737
2023-11-17	45.550	45.550	44.880	45.130	42.245	97
2023-11-16	44.220	45.230	44.220	45.060	42.179	10,402
2023-11-14	41.820	44.360	41.680	44.360	41.524	10,412
2023-11-13	42.990	43.120	41.820	41.820	39.146	8,200
2023-11-10	42.750	42.770	42.250	42.660	39.932	613
2023-11-09	43.320	43.320	42.560	42.600	39.876	160
2023-11-08	42.600	43.140	42.600	43.140	40.382	115
2023-11-07	43.240	43.240	42.070	42.090	39.399	2,646
2023-11-06	42.810	44.070	42.490	42.540	39.820	569
2023-11-03	43.710	44.100	43.690	43.690	40.897	1,505
2023-11-01	42.670	42.670	42.110	42.280	39.577	520
2023-10-31	41.700	42.320	41.610	42.220	39.521	7,566
2023-10-30	41.040	41.630	40.700	41.440	38.790	3,556
2023-10-27	41.850	41.850	40.480	40.490	37.901	1,487
2023-10-26	42.030	42.030	41.500	41.850	39.174	25,553
2023-10-25	42.500	42.500	41.060	41.200	38.566	16,885
2023-10-24	43.000	43.000	42.140	42.400	39.689	7,901
2023-10-23	42.950	42.950	42.140	42.140	39.446	880
2023-10-20	43.880	43.920	42.950	42.950	40.204	246
2023-10-19	43.950	44.050	43.000	43.000	40.251	4,449
2023-10-18	45.150	45.150	43.920	43.950	41.140	44,820
2023-10-17	46.830	47.150	45.150	45.170	42.282	2,625
2023-10-16	47.180	47.180	46.100	46.520	43.546	603
2023-10-13	46.650	46.650	46.000	46.350	43.387	1,524
2023-10-11	47.400	47.400	46.900	47.300	44.276	56
2023-10-10	46.630	47.070	46.460	46.550	43.574	126
2023-10-09	46.260	47.220	46.260	46.630	43.649	1,671
2023-10-06	46.750	47.200	46.490	47.030	44.023	2,623
2023-10-05	46.800	47.000	46.640	47.000	43.995	1,057
2023-10-04	45.900	46.590	45.860	46.240	43.284	685
2023-10-03	47.330	47.440	45.850	45.900	42.965	224
2023-10-02	48.180	48.240	46.100	46.160	43.209	1,449
2023-09-29	47.410	47.410	46.730	47.020	44.014	76
2023-09-28	47.580	47.580	46.930	47.040	44.032	880
2023-09-27	46.700	47.130	46.470	46.580	43.602	10,267
2023-09-26	46.500	46.580	46.110	46.420	43.452	70,121
2023-09-25	46.910	47.050	46.510	46.670	43.686	694
2023-09-22	47.570	47.570	47.000	47.000	43.995	322
2023-09-21	49.140	49.140	47.190	47.220	44.201	989
2023-09-20	49.430	49.750	49.220	49.220	46.073	955
2023-09-19	49.800	49.940	49.250	49.730	46.550	427
2023-09-18	49.950	49.950	49.650	49.650	46.476	184
2023-09-15	50.760	50.760	49.950	49.950	46.756	15,231
2023-09-14	50.550	51.000	50.500	51.000	47.739	295
2023-09-13	50.500	50.500	49.720	49.720	46.308	157
2023-09-12	50.840	50.840	50.220	50.340	46.886	64
2023-09-11	50.690	50.690	50.000	50.140	46.700	242
2023-09-08	51.250	51.260	50.690	50.690	47.212	529
2023-09-06	50.440	50.510	49.650	50.380	46.923	3,410
2023-09-05	51.110	51.290	50.380	50.380	46.923	5,194

← NewerPage 13 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.