Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	60.350	62.390	60.350	62.040	62.040	542
2026-07-23	60.800	61.840	60.400	61.590	61.590	35
2026-07-22	63.000	63.000	60.800	60.800	60.800	170
2026-07-21	63.000	63.000	63.000	63.000	63.000	1
2026-07-20	63.650	63.650	62.000	62.340	62.340	114
2026-07-17	64.000	65.000	62.950	63.480	63.480	1,067
2026-07-16	61.990	63.600	61.990	63.130	63.130	86
2026-07-15	60.420	60.940	60.240	60.250	60.250	82
2026-07-14	60.140	60.300	60.000	60.270	60.270	141
2026-07-13	59.150	60.760	59.150	60.740	60.740	230
2026-07-10	59.290	60.180	59.200	60.160	60.160	231
2026-07-09	60.540	61.030	60.500	60.500	60.500	29
2026-07-08	61.620	61.930	60.540	60.540	60.540	216
2026-07-07	60.840	61.620	60.780	61.620	61.620	82
2026-07-06	60.270	60.270	59.340	59.520	59.520	565
2026-07-03	60.130	63.840	60.130	63.840	63.840	19
2026-07-02	60.690	60.690	60.130	60.130	60.130	54
2026-07-01	58.300	58.300	58.300	58.300	58.300	0
2026-06-30	60.170	60.170	58.300	58.300	58.300	439
2026-06-29	59.950	59.950	59.050	59.650	59.650	35
2026-06-26	60.610	60.610	59.880	59.880	59.880	132
2026-06-25	61.380	61.380	59.920	60.430	60.430	1,438
2026-06-24	61.920	61.920	60.780	61.380	61.380	1,393
2026-06-23	61.910	61.910	61.910	61.910	61.910	0
2026-06-22	60.200	62.030	59.760	61.910	61.910	272
2026-06-19	59.650	59.650	59.650	59.650	59.650	2
2026-06-18	60.520	60.520	59.890	60.150	60.150	7,695
2026-06-17	62.210	62.210	60.170	60.170	60.170	194
2026-06-16	62.200	62.530	61.710	61.710	61.710	4,582
2026-06-15	62.850	63.010	62.170	62.200	62.200	56,487
2026-06-12	62.950	62.950	62.950	62.950	62.638	36
2026-06-11	63.180	63.180	62.460	62.760	62.449	375
2026-06-10	63.120	63.820	63.120	63.190	62.877	21
2026-06-09	61.710	63.660	61.710	63.660	63.354	12
2026-06-08	61.620	61.920	61.260	61.510	61.215	1,201
2026-06-05	62.000	62.480	61.920	62.040	61.742	312
2026-06-03	58.800	60.350	58.800	60.250	59.961	33
2026-06-02	59.010	59.010	57.690	58.540	58.259	90
2026-06-01	61.110	61.110	58.280	58.420	58.139	632
2026-05-29	61.180	61.180	60.350	60.500	60.209	77
2026-05-28	61.590	61.590	60.980	60.980	60.687	14
2026-05-27	62.320	62.320	61.790	61.800	61.503	412
2026-05-26	60.260	61.790	60.260	61.790	61.493	12
2026-05-25	60.710	61.490	60.710	61.490	61.195	18
2026-05-22	60.990	61.130	60.710	60.710	60.418	3,211
2026-05-21	59.880	60.380	59.880	60.380	60.090	29
2026-05-20	58.690	60.300	58.690	60.260	59.971	267
2026-05-19	59.490	59.850	59.460	59.850	59.563	239
2026-05-18	58.790	59.430	58.270	59.320	59.035	198
2026-05-15	59.110	59.760	59.110	59.520	59.234	250
2026-05-14	58.930	59.200	58.930	58.930	58.647	24
2026-05-13	58.330	58.930	58.330	58.930	58.647	66
2026-05-12	59.450	59.450	58.510	58.510	58.229	60
2026-05-11	57.330	59.180	57.330	58.860	58.577	191
2026-05-08	58.720	58.720	58.320	58.510	58.229	656
2026-05-07	57.750	59.050	57.750	58.720	58.438	1,839
2026-05-06	58.550	58.930	58.300	58.930	58.647	1,263
2026-05-05	57.290	57.540	57.110	57.530	57.254	1,331
2026-05-04	59.690	59.690	57.290	57.440	57.164	183
2026-04-30	58.980	59.090	58.730	59.090	58.806	2,756

← NewerPage 2 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.