Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	49.250	49.250	48.200	48.550	45.004	384
2023-06-09	51.990	51.990	49.260	49.260	45.662	3,883
2023-06-07	52.150	52.600	52.000	52.600	48.758	471
2023-06-06	52.500	54.600	51.350	51.380	47.627	1,139
2023-06-05	52.150	52.150	50.930	51.200	47.461	241
2023-06-02	51.100	51.690	50.750	51.690	47.915	945
2023-06-01	52.150	52.250	51.000	51.200	47.461	246
2023-05-31	53.350	53.350	52.370	52.370	48.545	109
2023-05-30	55.000	55.000	52.250	52.300	48.480	683
2023-05-29	52.250	52.630	52.250	52.630	48.786	28
2023-05-26	51.390	51.990	51.390	51.850	48.063	1,180
2023-05-25	51.950	51.950	50.360	51.400	47.646	135
2023-05-24	50.970	50.970	49.750	50.040	46.385	704
2023-05-23	51.000	51.770	50.640	50.970	47.247	5,747
2023-05-22	51.350	51.990	51.350	51.650	47.878	105
2023-05-19	52.000	52.000	50.950	51.460	47.702	584
2023-05-18	50.700	50.700	50.400	50.400	46.719	31
2023-05-17	51.000	51.000	50.000	50.080	46.422	584
2023-05-16	50.990	50.990	49.960	49.960	46.311	56
2023-05-15	51.390	51.500	50.990	50.990	47.266	859
2023-05-12	51.610	51.610	50.980	51.400	47.646	178
2023-05-11	52.960	52.960	51.700	51.700	47.924	28
2023-05-10	51.390	53.000	51.300	52.960	49.092	2,138
2023-05-09	52.500	52.500	52.320	52.400	48.573	167
2023-05-08	52.450	53.200	52.450	53.090	49.213	3,216
2023-05-05	52.600	52.600	52.000	52.000	48.202	39
2023-05-04	51.390	51.900	51.390	51.900	48.109	34
2023-05-03	51.450	52.200	51.450	51.850	48.063	280
2023-05-02	51.700	51.700	51.040	51.100	47.368	7,793
2023-04-28	50.720	52.190	50.720	51.700	47.924	1,074
2023-04-27	50.570	50.880	50.330	50.720	47.016	182
2023-04-26	50.800	51.300	49.940	50.100	46.441	399
2023-04-25	51.570	51.790	50.910	50.910	47.192	140
2023-04-24	51.960	51.960	51.410	51.600	47.831	84
2023-04-20	52.320	52.330	51.800	51.800	48.017	828
2023-04-19	51.850	53.150	51.700	52.870	49.009	2,010
2023-04-18	51.150	51.390	50.930	51.340	47.590	1,749
2023-04-17	49.700	50.560	49.500	50.540	46.849	2,038
2023-04-14	51.050	51.050	48.800	48.800	45.236	1,464
2023-04-13	50.210	50.300	49.380	50.100	46.441	1,358
2023-04-12	51.090	51.090	50.550	50.620	46.923	197
2023-04-11	51.340	51.710	51.340	51.500	47.739	926
2023-04-10	51.490	51.840	51.490	51.840	48.054	13
2023-04-06	52.550	52.550	51.280	51.570	47.804	875
2023-04-05	52.430	52.430	51.500	51.500	47.739	42
2023-04-04	52.100	52.450	52.100	52.430	48.601	14
2023-04-03	52.850	53.290	51.970	52.010	48.211	455
2023-03-31	52.600	52.600	51.880	52.290	48.471	238
2023-03-30	51.890	51.890	51.880	51.880	48.091	4
2023-03-29	50.100	51.300	50.100	51.080	47.349	1,038
2023-03-28	50.060	50.450	49.920	50.100	46.441	2,055
2023-03-27	51.020	51.500	51.000	51.070	47.340	319
2023-03-24	50.480	51.020	50.000	51.020	47.294	626
2023-03-23	51.320	51.450	50.650	50.650	46.951	104
2023-03-22	51.250	51.350	50.000	50.020	46.367	3,790
2023-03-21	52.450	52.490	51.790	52.050	48.249	358
2023-03-20	50.650	50.650	50.650	50.650	46.951	3
2023-03-17	53.850	53.850	51.200	51.200	47.461	9,737
2023-03-16	52.650	53.850	52.400	52.400	48.573	472
2023-03-15	52.450	53.500	52.300	53.500	49.593	73

← NewerPage 15 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.