Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	57.470	58.260	57.470	57.970	55.706	173
2025-02-12	58.710	58.860	57.010	57.470	55.225	51
2025-02-11	57.420	58.450	57.420	58.350	56.071	87
2025-02-10	55.490	57.590	55.490	57.420	55.177	95
2025-02-07	57.000	57.000	56.400	56.630	54.418	2,693
2025-02-06	57.660	57.660	56.120	56.540	54.332	1,786
2025-02-05	55.730	57.720	55.730	57.180	54.947	166
2025-02-04	57.540	57.600	56.480	56.670	54.457	292
2025-02-03	57.490	57.720	56.660	56.820	54.601	63
2025-01-31	58.210	58.630	57.550	57.550	55.302	649
2025-01-30	59.940	59.940	58.410	58.410	56.129	606
2025-01-29	58.500	61.000	58.270	61.000	58.617	29
2025-01-28	60.180	60.180	58.510	58.590	56.302	913
2025-01-27	58.000	60.000	58.000	59.450	57.128	151
2025-01-24	58.070	60.000	57.600	58.800	56.503	342
2025-01-23	55.710	58.070	55.710	58.070	55.802	509
2025-01-22	58.590	58.590	56.660	56.850	54.629	254
2025-01-21	54.970	59.060	54.970	58.580	56.292	468
2025-01-20	54.880	55.460	54.440	54.440	52.314	198
2025-01-17	56.340	56.340	55.200	55.200	53.044	566
2025-01-16	53.810	56.100	53.810	56.100	53.909	50
2025-01-15	55.180	56.120	53.800	53.800	51.699	570
2025-01-14	53.550	54.800	53.550	54.800	52.660	120
2025-01-13	52.780	53.470	52.530	53.350	51.266	45
2025-01-10	54.030	54.030	52.540	52.540	50.488	285
2025-01-09	54.250	54.250	53.970	54.020	51.910	125
2025-01-08	54.320	54.320	52.900	52.900	50.834	212
2025-01-07	54.500	54.620	52.800	54.320	52.198	576
2025-01-06	52.800	55.260	52.800	54.500	52.371	304
2025-01-03	53.440	54.910	53.440	54.910	52.765	2,881
2025-01-02	54.750	54.750	53.380	53.440	51.353	721
2024-12-30	55.000	55.000	53.450	54.150	52.035	383
2024-12-27	55.260	55.440	54.420	54.630	52.496	277
2024-12-26	54.960	55.260	52.800	55.260	53.102	3,482
2024-12-23	53.130	53.900	52.750	53.800	51.699	1,440
2024-12-20	51.120	53.150	51.120	52.850	50.786	351
2024-12-19	55.650	57.430	51.750	57.430	55.187	308
2024-12-18	57.440	57.440	54.700	55.090	52.938	2,587
2024-12-17	55.560	57.440	55.080	57.440	55.196	641
2024-12-16	57.450	57.450	55.500	55.500	53.332	178
2024-12-13	55.880	57.450	55.000	57.450	55.206	27
2024-12-12	56.990	57.980	55.620	56.200	54.005	845
2024-12-11	57.890	57.900	55.360	56.500	53.970	260
2024-12-10	58.300	58.300	56.820	56.820	54.276	275
2024-12-09	56.000	58.280	56.000	58.260	55.652	230
2024-12-06	55.800	57.060	55.800	56.620	54.085	570
2024-12-05	60.940	60.940	56.040	56.760	54.219	449
2024-12-04	58.300	58.300	57.660	58.090	55.489	1,571
2024-12-03	58.080	59.220	58.080	59.050	56.406	1,375
2024-12-02	59.820	60.180	58.000	58.000	55.403	2,781
2024-11-29	60.000	60.840	58.050	58.570	55.948	3,379
2024-11-28	59.480	59.500	57.400	57.870	55.279	1,589
2024-11-27	57.180	58.440	57.180	58.140	55.537	1,116
2024-11-26	56.460	57.180	55.810	56.340	53.817	247
2024-11-25	56.120	57.480	55.860	56.580	54.047	1,121
2024-11-22	55.050	56.160	55.050	56.120	53.607	427
2024-11-21	55.660	55.800	55.200	55.200	52.729	2,442
2024-11-19	55.450	55.650	54.700	55.550	53.063	886
2024-11-18	55.550	55.550	54.130	54.900	52.442	359
2024-11-14	56.460	56.460	55.130	55.560	53.072	220

← NewerPage 8 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.