Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	55.000	56.200	54.060	55.950	53.445	701
2024-11-12	53.770	54.990	53.770	54.300	51.869	71
2024-11-11	55.160	56.620	54.780	54.780	52.327	593
2024-11-08	54.500	55.650	54.350	55.200	52.729	280
2024-11-07	54.600	54.700	53.400	53.900	51.487	712
2024-11-06	55.970	56.350	53.300	54.700	52.251	535
2024-11-05	53.620	55.350	53.620	54.650	52.203	436
2024-11-04	56.050	57.540	54.600	54.720	52.270	249
2024-11-01	54.940	56.100	54.930	56.050	53.540	172
2024-10-31	55.210	55.500	54.660	54.940	52.480	3,990
2024-10-30	55.320	56.400	55.320	55.920	53.416	498
2024-10-29	55.310	56.520	55.310	55.740	53.244	540
2024-10-28	55.920	56.280	55.740	55.860	53.359	32
2024-10-25	57.120	57.120	56.050	56.220	53.703	2,145
2024-10-24	57.560	57.900	56.940	56.940	54.391	111
2024-10-23	57.180	57.540	57.180	57.300	54.735	640
2024-10-22	55.740	56.550	55.680	56.520	53.989	129
2024-10-21	57.810	58.080	55.990	56.050	53.540	572
2024-10-18	58.000	58.200	57.540	58.200	55.594	406
2024-10-17	60.420	60.420	58.310	58.380	55.766	293
2024-10-16	62.350	62.350	58.080	59.820	57.142	1,965
2024-10-15	57.000	64.980	57.000	64.980	62.071	216
2024-10-14	57.210	57.210	55.920	55.920	53.416	446
2024-10-11	55.080	56.640	55.080	56.640	54.104	191
2024-10-10	57.000	57.000	54.900	55.080	52.614	35
2024-10-09	54.820	55.380	54.820	55.020	52.557	22
2024-10-08	54.640	55.000	54.640	54.810	52.356	197
2024-10-07	55.560	55.560	54.660	54.660	52.213	236
2024-10-04	55.620	55.800	54.900	55.620	53.130	58
2024-10-03	56.220	56.220	55.560	55.560	53.072	70
2024-10-02	56.100	56.280	55.400	56.220	53.703	136
2024-10-01	57.490	57.490	56.300	56.820	54.276	307
2024-09-30	57.510	57.510	56.700	57.300	54.735	1,070
2024-09-27	57.570	57.600	56.940	56.940	54.391	209
2024-09-26	57.000	57.330	56.570	56.570	54.037	4,076
2024-09-25	57.390	57.890	57.260	57.260	54.696	77
2024-09-24	58.380	58.380	57.400	57.830	55.241	2,145
2024-09-23	57.720	58.740	57.720	58.380	55.766	2,076
2024-09-20	58.210	58.280	57.720	57.720	55.136	1,369
2024-09-19	58.000	58.440	57.720	58.210	55.604	97
2024-09-18	58.800	58.800	57.720	57.720	55.136	80
2024-09-17	59.820	59.820	58.850	58.990	56.349	94
2024-09-16	60.390	60.390	59.160	59.310	56.655	181
2024-09-13	59.540	61.200	59.530	59.530	56.865	1,400
2024-09-12	61.500	61.510	61.500	61.500	58.746	344
2024-09-11	62.940	62.940	60.750	61.430	58.398	56
2024-09-10	61.760	62.310	61.490	62.310	59.234	281
2024-09-09	57.990	60.880	57.990	60.720	57.723	534
2024-09-06	59.290	59.450	58.730	59.180	56.259	88
2024-09-05	60.010	60.500	59.100	59.290	56.363	52
2024-09-04	61.070	61.070	59.980	59.980	57.019	238
2024-09-03	59.530	60.610	59.180	60.530	57.542	722
2024-09-02	60.150	60.150	57.720	59.230	56.306	161
2024-08-30	59.210	59.680	58.960	59.470	56.535	1,965
2024-08-29	60.460	60.460	58.780	58.780	55.879	109
2024-08-28	59.490	59.490	58.080	58.710	55.812	194
2024-08-27	58.740	59.280	58.570	59.200	56.278	83
2024-08-26	59.080	59.640	58.740	58.740	55.841	4,435
2024-08-23	58.770	59.160	58.690	59.070	56.154	246
2024-08-22	57.030	58.570	57.030	58.180	55.308	150

← NewerPage 9 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.