Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 127.57 | 130.29 | 127.40 | 128.31 | 128.31 | 5,544 |
| 2026-10-20 | 125.14 | 126.90 | 123.00 | 126.68 | 126.68 | 2,235 |
| 2026-10-19 | 126.38 | 127.45 | 123.43 | 124.27 | 124.27 | 1,182 |
| 2026-10-16 | 128.78 | 130.00 | 125.30 | 125.30 | 125.30 | 5,053 |
| 2026-10-15 | 131.00 | 133.50 | 127.25 | 127.82 | 127.82 | 21,616 |
| 2026-10-14 | 134.42 | 136.77 | 132.16 | 133.07 | 133.07 | 1,750 |
| 2026-10-13 | 133.75 | 135.13 | 131.58 | 133.81 | 133.81 | 24,176 |
| 2026-10-12 | 128.84 | 131.66 | 127.45 | 131.59 | 131.59 | 1,032 |
| 2026-10-09 | 129.29 | 131.34 | 128.33 | 129.53 | 129.53 | 252 |
| 2026-10-08 | 128.86 | 129.10 | 124.77 | 129.10 | 129.10 | 674 |
| 2026-10-07 | 128.97 | 129.95 | 127.16 | 127.16 | 127.16 | 392 |
| 2026-10-06 | 129.60 | 130.99 | 126.17 | 129.29 | 129.29 | 224 |
| 2026-10-05 | 127.00 | 130.86 | 127.00 | 128.86 | 128.86 | 3,746 |
| 2026-10-02 | 130.00 | 130.48 | 125.79 | 129.55 | 129.55 | 14,180 |
| 2026-10-01 | 131.14 | 131.14 | 126.27 | 128.47 | 128.47 | 2,024 |
| 2026-09-30 | 133.93 | 133.94 | 130.44 | 131.00 | 131.00 | 318 |
| 2026-09-29 | 133.67 | 133.76 | 130.00 | 132.32 | 132.32 | 573 |
| 2026-09-28 | 132.35 | 134.34 | 132.19 | 133.60 | 133.60 | 355 |
| 2026-09-25 | 136.13 | 136.13 | 132.70 | 133.26 | 133.26 | 839 |
| 2026-09-24 | 133.96 | 136.03 | 130.50 | 134.12 | 134.12 | 246 |
| 2026-09-23 | 135.92 | 137.91 | 133.89 | 135.02 | 135.02 | 141 |
| 2026-09-22 | 134.68 | 138.00 | 132.35 | 136.08 | 136.08 | 424 |
| 2026-09-21 | 136.00 | 136.45 | 133.00 | 135.80 | 135.80 | 592 |
| 2026-09-18 | 136.00 | 136.00 | 131.53 | 134.48 | 134.48 | 189 |
| 2026-09-17 | 131.28 | 135.59 | 131.28 | 135.25 | 135.25 | 293 |
| 2026-09-16 | 134.89 | 137.07 | 132.89 | 135.04 | 135.04 | 116 |
| 2026-09-15 | 134.03 | 136.27 | 132.39 | 135.71 | 135.71 | 1,261 |
| 2026-09-14 | 135.75 | 138.00 | 133.20 | 135.04 | 133.97 | 484 |
| 2026-09-11 | 134.41 | 136.48 | 134.41 | 136.26 | 135.18 | 629 |
| 2026-09-10 | 136.97 | 138.25 | 132.00 | 134.95 | 133.88 | 607 |
| 2026-09-09 | 138.24 | 139.47 | 135.21 | 135.39 | 134.32 | 432 |
| 2026-09-08 | 138.84 | 140.34 | 134.87 | 138.61 | 137.51 | 2,245 |
| 2026-09-04 | 138.42 | 139.50 | 135.01 | 137.63 | 136.54 | 461 |
| 2026-09-03 | 137.99 | 138.96 | 134.89 | 137.79 | 136.70 | 18,424 |
| 2026-09-02 | 141.17 | 142.06 | 136.59 | 136.65 | 135.57 | 264 |
| 2026-09-01 | 141.18 | 142.72 | 138.03 | 139.57 | 138.46 | 481 |
| 2026-08-28 | 140.93 | 145.86 | 140.24 | 141.00 | 139.88 | 276 |
| 2026-08-27 | 143.90 | 143.92 | 140.36 | 141.38 | 140.26 | 2,050 |
| 2026-08-26 | 143.33 | 144.00 | 142.43 | 142.45 | 141.32 | 2,377 |
| 2026-08-25 | 143.94 | 144.13 | 141.67 | 143.43 | 142.29 | 294 |
| 2026-08-24 | 142.55 | 143.61 | 141.66 | 142.38 | 141.25 | 1,316 |
| 2026-08-21 | 142.55 | 143.90 | 140.11 | 140.86 | 139.74 | 220 |
| 2026-08-20 | 135.00 | 142.67 | 135.00 | 141.26 | 140.14 | 107 |
| 2026-08-19 | 140.71 | 141.68 | 135.00 | 141.12 | 140.00 | 1,266 |
| 2026-08-18 | 139.26 | 144.00 | 139.26 | 140.20 | 139.09 | 232 |
| 2026-08-17 | 141.77 | 142.24 | 135.10 | 140.17 | 139.05 | 21,439 |
| 2026-08-14 | 141.00 | 143.31 | 139.10 | 140.82 | 139.70 | 120 |
| 2026-08-13 | 139.24 | 142.47 | 137.19 | 141.27 | 140.15 | 7,171 |
| 2026-08-12 | 140.21 | 141.08 | 136.69 | 140.03 | 138.92 | 607 |
| 2026-08-11 | 138.12 | 140.14 | 136.69 | 140.06 | 138.95 | 219 |
| 2026-08-10 | 140.00 | 141.85 | 137.24 | 137.99 | 136.90 | 829 |
| 2026-08-07 | 139.88 | 142.34 | 137.17 | 140.00 | 138.89 | 636 |
| 2026-08-06 | 140.68 | 142.13 | 138.45 | 139.32 | 138.22 | 36,358 |
| 2026-08-05 | 141.11 | 141.48 | 138.70 | 140.85 | 139.73 | 103,209 |
| 2026-08-04 | 144.15 | 146.36 | 138.38 | 140.74 | 139.62 | 213,614 |
| 2026-08-03 | 144.50 | 146.93 | 142.99 | 143.70 | 142.56 | 14,283 |
| 2026-07-31 | 148.54 | 148.54 | 141.82 | 145.07 | 143.92 | 118 |
| 2026-07-30 | 145.47 | 148.99 | 141.01 | 145.29 | 144.14 | 1,940 |
| 2026-07-29 | 148.43 | 148.43 | 143.48 | 146.75 | 145.59 | 863 |
| 2026-07-28 | 146.39 | 150.00 | 143.73 | 147.88 | 146.71 | 1,963 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.0700 USD |
| 2026-06-15 | 1.0700 USD |
| 2026-03-16 | 1.0700 USD |
| 2025-12-15 | 1.0100 USD |
| 2025-09-15 | 1.0100 USD |
| 2025-06-16 | 1.0100 USD |
| 2025-03-17 | 1.0100 USD |
| 2024-12-13 | 0.9600 USD |
| 2024-09-13 | 0.9600 USD |
| 2024-06-17 | 0.9600 USD |
| 2024-03-15 | 0.9600 USD |
| 2023-12-15 | 0.8700 USD |
| 2023-09-15 | 0.8700 USD |
| 2023-06-15 | 0.8700 USD |
| 2023-03-16 | 0.8700 USD |
| 2022-12-16 | 0.7900 USD |
| 2022-09-14 | 0.7900 USD |
| 2022-06-15 | 0.7900 USD |
| 2022-03-17 | 0.7900 USD |
| 2021-12-13 | 0.6300 USD |
| 2021-09-16 | 0.6300 USD |
| 2021-06-15 | 0.6300 USD |
| 2021-03-18 | 0.6300 USD |
| 2020-12-17 | 0.5800 USD |
| 2020-09-16 | 0.5800 USD |
| 2020-06-15 | 0.5800 USD |
| 2020-03-13 | 0.5800 USD |
| 2019-12-18 | 0.5300 USD |
| 2019-09-19 | 0.5300 USD |
| 2019-06-12 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.