Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.000	53.000	49.200	49.900	46.035	326
2022-12-15	54.200	54.200	52.500	53.550	49.402	130
2022-12-14	54.940	54.940	53.300	53.300	48.950	365
2022-12-13	58.990	59.000	52.450	53.310	48.960	2,400
2022-12-12	51.000	51.990	51.000	51.980	47.738	1,344
2022-12-09	51.630	51.630	51.000	51.000	46.838	64
2022-12-08	50.940	51.150	50.550	51.020	46.857	541
2022-12-07	50.070	50.560	49.400	50.030	45.947	895
2022-12-06	50.250	50.250	49.350	50.070	45.984	115
2022-12-05	51.770	51.770	50.010	50.360	46.250	200
2022-12-02	50.900	51.500	50.000	50.950	46.792	187
2022-12-01	50.250	51.250	50.250	50.520	46.397	215
2022-11-30	52.000	52.000	49.650	50.250	46.149	330
2022-11-29	49.500	50.000	49.500	50.000	45.920	71
2022-11-28	52.200	52.200	50.000	50.000	45.920	471
2022-11-25	51.900	52.200	51.650	52.200	47.940	24
2022-11-24	51.890	51.970	51.830	51.970	47.729	62
2022-11-23	52.650	52.650	51.790	51.900	47.665	54
2022-11-22	51.000	52.050	51.000	51.880	47.646	288
2022-11-21	51.200	51.200	50.450	50.450	46.333	249
2022-11-18	305.33	307.79	305.33	307.79	47.112	102
2022-11-17	308.46	308.55	301.80	301.80	46.195	24
2022-11-16	300.99	307.37	299.10	307.37	47.048	324
2022-11-14	309.01	309.01	300.99	300.99	46.071	24,078
2022-11-11	317.75	317.75	309.02	309.02	47.300	6,192
2022-11-10	292.99	315.72	292.99	315.13	48.236	23,280
2022-11-09	286.03	286.41	281.83	281.83	43.139	9,648
2022-11-08	285.00	285.00	281.88	281.88	43.146	144
2022-11-07	277.00	280.07	274.50	280.07	42.869	384
2022-11-04	272.00	272.00	267.02	267.02	40.872	186
2022-11-03	275.00	276.89	270.00	276.89	42.382	1,992
2022-11-01	288.60	288.60	276.95	276.95	42.392	1,944
2022-10-31	298.00	298.00	287.10	287.40	43.991	414
2022-10-28	299.57	300.99	299.57	300.37	45.976	414
2022-10-27	294.06	294.19	289.87	294.19	45.030	5,952
2022-10-26	296.65	296.65	294.12	294.12	45.020	39,642
2022-10-25	280.25	288.77	280.25	287.64	44.028	2,244
2022-10-24	269.80	274.05	269.80	273.00	41.787	4,386
2022-10-21	263.93	267.00	262.50	265.00	40.562	1,290
2022-10-20	270.60	273.44	267.80	267.80	40.991	1,518
2022-10-19	276.32	276.32	267.30	268.20	41.052	336
2022-10-18	283.43	283.43	280.49	280.49	42.933	18,780
2022-10-17	275.20	278.98	273.95	278.30	42.598	16,278
2022-10-14	267.70	268.00	266.14	267.10	40.884	246
2022-10-13	262.23	270.74	262.00	270.74	41.441	3,900
2022-10-11	255.58	259.12	255.58	259.12	39.662	144
2022-10-10	259.00	260.54	257.61	257.61	39.431	6,540
2022-10-07	264.00	264.00	261.00	261.31	39.998	4,110
2022-10-06	269.79	269.79	265.90	265.90	40.700	138
2022-10-05	272.70	273.56	270.98	273.50	41.863	210
2022-10-04	274.40	274.40	271.50	272.70	41.741	2,196
2022-10-03	274.08	275.31	269.65	270.50	41.404	3,096
2022-09-30	275.08	279.84	275.08	276.31	42.294	2,340
2022-09-29	287.82	287.82	273.24	273.24	41.824	1,110
2022-09-28	274.60	277.66	273.23	277.66	42.500	14,934
2022-09-27	276.00	276.00	275.00	275.05	42.101	62,640
2022-09-26	282.29	282.29	280.26	280.26	42.898	60
2022-09-23	282.48	284.48	282.29	282.29	43.209	3,636
2022-09-22	280.05	280.85	275.54	275.54	42.176	168
2022-09-21	288.50	288.50	282.46	282.46	43.235	72

← NewerPage 17 of 21 · 1,249 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.