Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 119.00 | 121.91 | 119.00 | 121.88 | 114.96 | 424 |
| 2025-02-10 | 118.38 | 119.24 | 117.57 | 119.19 | 112.43 | 341 |
| 2025-02-07 | 119.00 | 119.03 | 117.30 | 117.61 | 110.94 | 329 |
| 2025-02-06 | 118.49 | 119.23 | 116.88 | 118.23 | 111.52 | 841 |
| 2025-02-05 | 119.17 | 119.44 | 117.65 | 118.83 | 112.09 | 312 |
| 2025-02-04 | 117.01 | 118.73 | 116.13 | 117.79 | 111.10 | 412 |
| 2025-02-03 | 116.77 | 118.03 | 114.56 | 117.76 | 111.08 | 1,442 |
| 2025-01-31 | 120.00 | 120.55 | 118.55 | 118.62 | 111.89 | 2,068 |
| 2025-01-30 | 120.77 | 122.16 | 120.04 | 121.74 | 114.83 | 2,882 |
| 2025-01-29 | 120.29 | 120.90 | 118.49 | 118.76 | 112.02 | 2,393 |
| 2025-01-28 | 121.44 | 121.45 | 119.94 | 120.06 | 113.24 | 5,110 |
| 2025-01-27 | 120.00 | 122.03 | 119.34 | 121.26 | 114.37 | 5,519 |
| 2025-01-24 | 118.50 | 120.01 | 117.90 | 119.18 | 112.42 | 5,058 |
| 2025-01-23 | 114.44 | 118.15 | 114.44 | 117.83 | 111.14 | 4,302 |
| 2025-01-22 | 115.35 | 117.38 | 114.58 | 114.65 | 108.14 | 4,493 |
| 2025-01-21 | 111.23 | 117.34 | 110.20 | 117.25 | 110.60 | 5,104 |
| 2025-01-17 | 110.98 | 111.55 | 110.16 | 110.29 | 104.03 | 9,658 |
| 2025-01-16 | 108.31 | 110.03 | 107.85 | 109.85 | 103.62 | 5,080 |
| 2025-01-15 | 111.60 | 111.60 | 108.39 | 108.39 | 102.24 | 4,538 |
| 2025-01-14 | 107.99 | 108.03 | 105.45 | 107.76 | 101.64 | 1,155 |
| 2025-01-13 | 104.00 | 104.22 | 103.32 | 104.15 | 98.234 | 2,465 |
| 2025-01-10 | 104.00 | 104.84 | 103.50 | 103.64 | 97.753 | 2,189 |
| 2025-01-08 | 106.98 | 106.98 | 104.93 | 105.44 | 99.456 | 4,386 |
| 2025-01-07 | 107.99 | 108.08 | 106.17 | 106.55 | 100.51 | 10,040 |
| 2025-01-06 | 108.00 | 108.84 | 105.76 | 108.30 | 102.15 | 4,269 |
| 2025-01-03 | 105.00 | 105.75 | 103.69 | 105.64 | 99.641 | 4,307 |
| 2025-01-02 | 106.57 | 106.92 | 103.99 | 103.99 | 98.088 | 13,757 |
| 2024-12-31 | 106.35 | 106.38 | 104.93 | 105.24 | 99.262 | 1,131 |
| 2024-12-30 | 104.83 | 104.86 | 103.77 | 104.70 | 98.754 | 1,231 |
| 2024-12-27 | 106.89 | 107.27 | 105.29 | 105.67 | 99.673 | 573 |
| 2024-12-24 | 104.00 | 104.69 | 103.52 | 104.68 | 98.739 | 135 |
| 2024-12-23 | 103.13 | 104.25 | 102.57 | 104.16 | 98.244 | 1,158 |
| 2024-12-20 | 100.36 | 104.66 | 100.36 | 103.82 | 97.928 | 8,802 |
| 2024-12-19 | 104.00 | 104.80 | 101.95 | 102.51 | 96.689 | 7,722 |
| 2024-12-18 | 109.93 | 110.42 | 107.92 | 107.92 | 101.79 | 7,633 |
| 2024-12-17 | 108.90 | 109.53 | 108.08 | 108.75 | 102.58 | 2,423 |
| 2024-12-16 | 110.50 | 111.31 | 109.56 | 109.62 | 103.40 | 2,972 |
| 2024-12-13 | 111.11 | 111.63 | 110.76 | 111.26 | 104.94 | 2,419 |
| 2024-12-12 | 111.93 | 113.28 | 111.30 | 111.64 | 104.40 | 4,523 |
| 2024-12-11 | 113.25 | 113.64 | 111.50 | 112.05 | 104.78 | 7,152 |
| 2024-12-10 | 115.40 | 115.41 | 112.79 | 113.25 | 105.90 | 2,863 |
| 2024-12-09 | 112.50 | 115.23 | 112.50 | 115.07 | 107.61 | 1,409 |
| 2024-12-06 | 113.39 | 114.72 | 111.75 | 111.98 | 104.71 | 1,951 |
| 2024-12-05 | 114.50 | 114.50 | 112.96 | 113.54 | 106.17 | 10,169 |
| 2024-12-04 | 116.09 | 116.24 | 114.41 | 115.11 | 107.65 | 2,124 |
| 2024-12-03 | 115.55 | 116.95 | 115.55 | 116.52 | 108.96 | 2,005 |
| 2024-12-02 | 117.16 | 117.16 | 115.18 | 115.48 | 107.99 | 18,417 |
| 2024-11-29 | 117.82 | 118.51 | 116.78 | 116.78 | 109.20 | 6,106 |
| 2024-11-27 | 116.77 | 118.70 | 116.77 | 118.20 | 110.53 | 1,361 |
| 2024-11-26 | 117.60 | 118.10 | 115.60 | 116.84 | 109.26 | 4,538 |
| 2024-11-25 | 116.50 | 119.43 | 116.34 | 117.68 | 110.05 | 3,225 |
| 2024-11-22 | 114.50 | 115.41 | 114.28 | 115.31 | 107.83 | 3,519 |
| 2024-11-21 | 114.17 | 114.99 | 113.71 | 114.27 | 106.86 | 2,880 |
| 2024-11-20 | 114.46 | 114.68 | 113.73 | 113.82 | 106.44 | 8,606 |
| 2024-11-19 | 113.28 | 115.22 | 112.99 | 115.16 | 107.69 | 11,249 |
| 2024-11-18 | 112.46 | 114.33 | 112.38 | 114.09 | 106.68 | 3,778 |
| 2024-11-15 | 114.36 | 114.84 | 112.70 | 112.98 | 105.65 | 17,742 |
| 2024-11-14 | 116.40 | 116.43 | 114.27 | 115.23 | 107.76 | 4,350 |
| 2024-11-13 | 114.37 | 116.02 | 113.73 | 115.88 | 108.36 | 2,871 |
| 2024-11-12 | 114.14 | 114.66 | 112.81 | 113.86 | 106.47 | 2,303 |
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.