Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	389.67	389.67	389.67	389.67	59.107	9,000
2022-03-29	382.80	384.95	381.34	381.34	57.844	972
2022-03-28	379.98	385.16	379.98	382.80	58.065	4,170
2022-03-25	373.00	373.82	369.39	371.22	56.309	3,102
2022-03-24	373.73	377.00	372.78	372.78	56.545	522
2022-03-23	393.12	393.12	381.13	381.13	57.812	342
2022-03-22	391.32	393.60	387.57	391.17	59.335	180
2022-03-21	392.83	392.93	391.16	392.93	59.602	2,376
2022-03-18	398.93	400.49	395.99	398.96	60.516	7,530
2022-03-17	392.38	396.14	392.38	396.14	60.089	672
2022-03-16	393.15	397.41	393.15	397.41	60.281	3,576
2022-03-15	377.27	391.31	377.27	390.18	58.994	9,054
2022-03-14	379.38	381.85	377.27	377.27	57.042	102
2022-03-11	375.69	377.36	375.44	377.36	57.056	102
2022-03-10	382.03	382.03	375.24	376.98	56.998	87,660
2022-03-09	372.22	377.50	372.22	377.50	57.077	1,782
2022-03-08	386.07	386.07	374.18	374.18	56.575	1,080
2022-03-07	379.01	381.48	377.75	378.47	57.224	5,616
2022-03-04	375.91	380.15	375.91	379.21	57.336	1,734
2022-03-03	374.06	376.97	371.26	374.56	56.633	6,390
2022-03-02	381.52	381.52	377.15	378.57	57.239	1,320
2022-02-25	364.25	381.42	364.25	379.16	57.328	9,522
2022-02-24	354.52	364.25	354.52	364.25	55.074	5,028
2022-02-23	357.48	360.24	352.33	354.53	53.604	9,726
2022-02-22	361.10	363.60	359.51	360.52	54.510	6,114
2022-02-21	368.15	368.15	361.10	361.10	54.597	108
2022-02-18	364.02	370.73	341.00	368.15	55.663	4,512
2022-02-17	368.90	372.22	368.90	372.22	56.279	30
2022-02-16	375.25	376.15	368.03	369.24	55.828	216
2022-02-15	377.76	379.00	375.25	375.25	56.737	5,472
2022-02-14	375.00	382.65	375.00	379.23	57.339	1,218
2022-02-11	389.61	389.61	380.25	384.53	58.140	3,108
2022-02-10	405.97	405.97	388.62	389.91	58.953	8,988
2022-02-09	400.00	407.99	400.00	407.99	61.687	4,314
2022-02-08	398.97	401.19	397.00	397.17	60.051	7,428
2022-02-07	408.13	408.13	402.20	402.20	60.812	90
2022-02-04	415.74	415.74	410.00	410.83	62.116	510
2022-02-03	412.92	417.46	412.92	415.74	62.859	2,502
2022-02-02	415.33	418.20	414.42	414.92	62.735	978
2022-02-01	418.74	418.74	403.20	406.47	61.457	3,294
2022-01-31	415.38	419.62	410.30	413.28	62.487	13,290
2022-01-28	400.20	406.17	400.20	405.01	61.237	1,830
2022-01-27	415.00	415.00	400.21	400.21	60.511	3,432
2022-01-26	422.06	425.58	412.44	412.50	62.369	4,800
2022-01-25	422.84	422.84	414.14	415.30	62.792	360
2022-01-24	425.23	425.23	412.12	417.83	63.175	744
2022-01-21	425.30	425.30	423.78	423.78	64.074	6,618
2022-01-20	414.74	423.64	409.90	420.74	63.615	7,278
2022-01-19	430.00	433.01	423.50	423.50	64.032	13,644
2022-01-18	422.82	425.87	422.82	425.87	64.390	3,708
2022-01-17	424.49	424.49	422.82	422.82	63.929	114
2022-01-14	424.91	427.14	419.66	421.27	63.695	7,746
2022-01-13	426.36	426.36	422.19	424.91	64.245	8,766
2022-01-12	429.00	430.85	423.11	423.56	64.041	10,338
2022-01-11	428.21	430.00	425.88	425.88	64.392	2,316
2022-01-10	431.00	435.14	425.91	430.86	65.145	21,402
2022-01-07	443.72	444.40	432.85	432.88	65.450	1,950
2022-01-06	447.54	447.80	443.08	443.08	66.993	4,998
2022-01-05	459.10	459.10	444.50	448.91	67.874	3,360
2022-01-04	469.00	470.12	455.00	459.10	69.415	45,786

← NewerPage 20 of 21 · 1,254 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.