Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 476.58 | 476.58 | 459.26 | 468.12 | 70.779 | 11,184 |
| 2021-12-30 | 469.01 | 471.84 | 464.17 | 466.17 | 70.484 | 18,276 |
| 2021-12-29 | 471.11 | 481.12 | 471.11 | 481.12 | 72.744 | 3,420 |
| 2021-12-28 | 466.93 | 467.66 | 464.84 | 464.84 | 70.283 | 972 |
| 2021-12-27 | 460.00 | 466.93 | 460.00 | 466.93 | 70.599 | 8,040 |
| 2021-12-23 | 461.42 | 461.42 | 455.00 | 460.00 | 69.551 | 19,092 |
| 2021-12-22 | 460.03 | 461.42 | 457.78 | 461.42 | 69.765 | 11,328 |
| 2021-12-21 | 482.66 | 482.66 | 459.68 | 459.97 | 69.546 | 1,590 |
| 2021-12-20 | 458.54 | 462.31 | 458.54 | 462.30 | 69.899 | 21,858 |
| 2021-12-17 | 464.66 | 465.68 | 460.00 | 460.00 | 69.551 | 426 |
| 2021-12-16 | 463.67 | 465.52 | 459.58 | 461.06 | 69.711 | 1,356 |
| 2021-12-15 | 460.80 | 465.74 | 457.20 | 462.98 | 70.001 | 1,992 |
| 2021-12-14 | 456.32 | 456.32 | 446.64 | 452.41 | 68.403 | 6,612 |
| 2021-12-13 | 448.92 | 459.36 | 448.92 | 459.36 | 69.454 | 252 |
| 2021-12-10 | 445.50 | 451.00 | 445.50 | 447.84 | 67.712 | 1,752 |
| 2021-12-09 | 447.19 | 447.19 | 441.88 | 443.07 | 66.808 | 3,300 |
| 2021-12-08 | 449.09 | 449.09 | 441.89 | 441.89 | 66.630 | 348 |
| 2021-12-07 | 447.05 | 448.65 | 446.41 | 447.30 | 67.446 | 25,044 |
| 2021-12-06 | 439.13 | 447.48 | 439.13 | 443.98 | 66.945 | 14,328 |
| 2021-12-03 | 440.44 | 445.28 | 432.95 | 436.92 | 65.881 | 7,074 |
| 2021-12-02 | 433.00 | 439.89 | 432.95 | 438.46 | 66.113 | 300 |
| 2021-12-01 | 433.43 | 441.83 | 430.00 | 439.97 | 66.341 | 6,930 |
| 2021-11-30 | 424.40 | 433.43 | 424.40 | 433.43 | 65.355 | 564 |
| 2021-11-29 | 425.09 | 431.77 | 425.09 | 431.35 | 65.041 | 13,272 |
| 2021-11-26 | 426.99 | 426.99 | 420.05 | 420.05 | 63.337 | 5,538 |
| 2021-11-25 | 435.31 | 435.31 | 434.83 | 434.83 | 65.566 | 84 |
| 2021-11-24 | 430.70 | 430.70 | 428.00 | 428.00 | 64.536 | 624 |
| 2021-11-23 | 432.17 | 432.17 | 424.35 | 429.15 | 64.709 | 3,234 |
| 2021-11-22 | 427.77 | 427.77 | 419.09 | 426.71 | 64.341 | 312 |
| 2021-11-19 | 415.79 | 422.94 | 415.39 | 421.15 | 63.503 | 654 |
| 2021-11-18 | 415.00 | 421.30 | 415.00 | 418.60 | 63.118 | 858 |
| 2021-11-17 | 442.99 | 442.99 | 402.62 | 416.63 | 62.821 | 264 |
| 2021-11-16 | 412.00 | 415.74 | 410.19 | 415.00 | 62.576 | 618 |
| 2021-11-12 | 402.07 | 407.60 | 402.07 | 407.49 | 61.443 | 2,316 |
| 2021-11-11 | 403.50 | 404.99 | 400.00 | 404.99 | 61.066 | 3,438 |
| 2021-11-10 | 407.87 | 411.24 | 406.23 | 411.24 | 62.009 | 972 |
| 2021-11-09 | 405.94 | 409.59 | 405.90 | 409.59 | 61.760 | 7,674 |
| 2021-11-08 | 415.00 | 415.00 | 405.49 | 411.64 | 62.069 | 5,778 |
| 2021-11-05 | 415.00 | 415.00 | 403.85 | 405.49 | 61.142 | 2,880 |
| 2021-11-04 | 413.69 | 418.00 | 411.70 | 418.00 | 63.028 | 4,026 |
| 2021-11-03 | 418.00 | 418.00 | 412.05 | 413.70 | 62.380 | 5,520 |
| 2021-11-01 | 408.00 | 409.18 | 403.00 | 409.18 | 61.698 | 528 |
| 2021-10-29 | 408.00 | 414.00 | 408.00 | 410.82 | 61.945 | 546 |
| 2021-10-28 | 408.50 | 410.00 | 405.61 | 410.00 | 61.822 | 678 |
| 2021-10-27 | 404.27 | 404.27 | 399.50 | 399.50 | 60.238 | 3,708 |
| 2021-10-26 | 405.20 | 407.81 | 405.20 | 406.80 | 61.339 | 6,522 |
| 2021-10-25 | 408.36 | 408.36 | 401.00 | 401.00 | 60.465 | 2,460 |
| 2021-10-22 | 415.32 | 416.56 | 408.36 | 408.36 | 61.574 | 3,420 |
| 2021-10-21 | 407.20 | 411.01 | 407.20 | 408.50 | 61.596 | 1,560 |
| 2021-10-20 | 391.00 | 396.24 | 390.02 | 395.07 | 59.570 | 2,430 |
| 2021-10-19 | 387.66 | 388.83 | 386.10 | 386.88 | 58.336 | 5,124 |
| 2021-10-18 | 383.69 | 384.43 | 383.69 | 384.43 | 57.966 | 72 |
| 2021-10-15 | 376.96 | 376.96 | 372.22 | 372.22 | 56.125 | 8,178 |
| 2021-10-14 | 368.15 | 374.54 | 368.15 | 374.54 | 56.475 | 528 |
← NewerPage 21 of 21 · 1,254 trading days
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.