Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	52.050	53.220	52.000	52.000	47.972	168
2023-03-13	51.000	52.050	51.000	52.000	47.972	505
2023-03-10	52.350	52.500	50.520	50.650	46.727	16,671
2023-03-09	53.200	53.400	52.350	52.350	48.295	231
2023-03-08	53.600	53.650	53.100	53.290	49.162	14,849
2023-03-07	55.000	55.200	53.700	53.700	49.540	88
2023-03-06	56.050	56.050	54.700	54.700	50.463	139
2023-03-03	53.750	55.040	53.750	54.750	50.509	3,888
2023-03-02	52.350	54.280	52.350	54.280	50.075	137
2023-03-01	53.830	53.830	52.410	52.410	48.350	140
2023-02-28	54.000	54.600	53.300	53.990	49.808	4,764
2023-02-27	54.000	54.000	53.040	53.040	48.931	25
2023-02-24	53.000	53.000	52.550	52.600	48.526	82
2023-02-23	52.990	52.990	52.400	52.970	48.867	147
2023-02-22	53.260	53.420	52.840	52.990	48.885	304
2023-02-17	53.850	54.050	53.280	53.500	49.356	226
2023-02-16	54.650	55.220	54.240	54.540	50.315	1,820
2023-02-15	54.980	55.370	54.980	55.350	51.062	157
2023-02-14	54.990	55.590	54.850	55.590	51.284	336
2023-02-13	56.160	56.160	55.860	55.860	51.533	41
2023-02-10	56.400	56.400	55.340	55.500	51.201	263
2023-02-09	56.690	56.690	56.450	56.450	52.077	34
2023-02-08	56.590	57.000	56.230	56.230	51.874	293
2023-02-07	57.240	57.240	55.650	56.000	51.662	151
2023-02-06	56.500	56.960	56.000	56.620	52.234	319
2023-02-03	56.960	56.960	55.880	55.880	51.551	62
2023-02-02	55.030	56.880	55.030	56.550	52.170	1,287
2023-02-01	54.440	55.550	54.300	55.030	50.767	308
2023-01-31	54.500	54.800	53.940	54.440	50.223	157
2023-01-30	55.660	55.660	54.500	54.710	50.472	127
2023-01-27	54.850	55.600	54.680	55.390	51.099	11,735
2023-01-26	53.560	53.910	53.520	53.900	49.725	1,296
2023-01-25	53.920	53.970	52.680	53.170	49.051	280
2023-01-24	54.650	54.650	53.750	53.920	49.743	6,398
2023-01-23	54.000	54.450	53.020	54.150	49.955	978
2023-01-20	53.500	53.550	52.230	52.950	48.848	3,766
2023-01-19	52.400	53.750	52.400	52.750	48.664	224
2023-01-18	51.240	52.970	51.240	52.970	48.867	877
2023-01-17	52.480	52.480	51.530	51.530	47.538	107
2023-01-16	52.480	53.000	52.480	52.480	48.415	82
2023-01-13	51.450	52.180	51.440	52.180	48.138	3,291
2023-01-12	52.400	52.400	51.500	51.860	47.843	2,535
2023-01-11	50.570	52.200	50.570	52.150	48.110	1,823
2023-01-10	51.490	51.490	49.790	50.050	46.173	3,675
2023-01-09	51.920	52.600	51.100	51.100	47.142	269
2023-01-06	50.320	50.500	49.950	50.250	46.358	116
2023-01-05	53.000	53.000	50.320	50.320	46.422	1,900
2023-01-04	52.240	53.460	51.500	52.900	48.802	3,335
2023-01-03	50.200	51.420	50.200	51.420	47.437	3,041
2023-01-02	50.500	50.500	50.500	50.500	46.588	14
2022-12-29	49.250	50.500	48.350	50.500	46.588	40,718
2022-12-28	49.960	49.960	48.360	48.360	44.614	89
2022-12-27	48.160	49.960	48.160	49.960	46.090	615
2022-12-26	49.600	49.860	48.100	48.100	44.374	2,411
2022-12-23	48.780	48.780	48.550	48.550	44.789	126
2022-12-22	49.030	49.030	48.000	48.200	44.466	5,342
2022-12-21	49.000	49.950	48.100	49.330	45.509	315
2022-12-20	49.450	49.450	48.360	48.790	45.011	104
2022-12-19	51.270	51.270	48.970	48.970	45.177	236
2022-12-16	53.000	53.000	49.200	49.900	46.035	326

← NewerPage 16 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.