Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 125.08 | 126.04 | 124.47 | 125.98 | 116.97 | 2,770,043 |
| 2024-08-21 | 124.26 | 125.17 | 123.34 | 124.47 | 115.56 | 2,086,448 |
| 2024-08-20 | 124.70 | 124.91 | 122.79 | 124.15 | 115.27 | 2,108,369 |
| 2024-08-19 | 123.14 | 124.91 | 122.88 | 124.70 | 115.78 | 1,664,858 |
| 2024-08-16 | 124.39 | 124.67 | 122.08 | 122.85 | 114.06 | 2,899,167 |
| 2024-08-15 | 124.12 | 125.37 | 123.18 | 124.77 | 115.84 | 2,792,312 |
| 2024-08-14 | 122.77 | 124.34 | 122.25 | 123.42 | 114.59 | 2,182,252 |
| 2024-08-13 | 121.28 | 122.97 | 120.39 | 122.68 | 113.90 | 2,719,541 |
| 2024-08-12 | 120.68 | 120.89 | 118.75 | 119.99 | 111.40 | 2,836,854 |
| 2024-08-09 | 122.35 | 122.63 | 120.41 | 121.90 | 113.18 | 1,901,869 |
| 2024-08-08 | 120.60 | 122.52 | 119.73 | 121.99 | 113.26 | 2,806,552 |
| 2024-08-07 | 123.04 | 124.07 | 120.00 | 120.15 | 111.55 | 2,967,040 |
| 2024-08-06 | 118.96 | 122.32 | 118.08 | 121.05 | 112.39 | 4,016,224 |
| 2024-08-05 | 120.00 | 123.13 | 118.53 | 118.94 | 110.43 | 5,157,480 |
| 2024-08-02 | 127.15 | 128.45 | 122.42 | 123.98 | 115.11 | 5,728,468 |
| 2024-08-01 | 127.84 | 129.66 | 125.81 | 127.72 | 118.58 | 3,871,282 |
| 2024-07-31 | 126.10 | 128.54 | 125.25 | 126.05 | 117.03 | 3,960,127 |
| 2024-07-30 | 124.08 | 126.70 | 123.56 | 126.09 | 117.07 | 2,663,891 |
| 2024-07-29 | 122.89 | 124.43 | 121.38 | 123.95 | 115.08 | 2,376,510 |
| 2024-07-26 | 121.18 | 123.27 | 120.39 | 122.68 | 113.90 | 3,374,108 |
| 2024-07-25 | 123.74 | 124.23 | 120.26 | 120.43 | 111.81 | 3,402,177 |
| 2024-07-24 | 125.41 | 126.95 | 122.85 | 123.08 | 114.27 | 4,082,518 |
| 2024-07-23 | 125.96 | 126.59 | 124.60 | 125.68 | 116.69 | 3,708,268 |
| 2024-07-22 | 124.65 | 127.25 | 123.55 | 126.66 | 117.60 | 6,266,120 |
| 2024-07-19 | 122.96 | 123.78 | 121.63 | 123.75 | 114.90 | 3,485,201 |
| 2024-07-18 | 122.50 | 127.32 | 122.08 | 122.62 | 113.85 | 4,631,926 |
| 2024-07-17 | 124.44 | 129.16 | 121.89 | 123.21 | 114.39 | 8,941,330 |
| 2024-07-16 | 122.17 | 122.17 | 120.90 | 121.49 | 112.80 | 4,508,572 |
| 2024-07-15 | 120.35 | 121.35 | 119.15 | 121.14 | 112.47 | 3,264,718 |
| 2024-07-12 | 122.00 | 122.61 | 119.84 | 120.15 | 111.55 | 4,003,471 |
| 2024-07-11 | 118.48 | 120.86 | 118.07 | 120.41 | 111.79 | 4,246,270 |
| 2024-07-10 | 115.01 | 116.65 | 114.33 | 116.54 | 108.20 | 2,998,369 |
| 2024-07-09 | 114.77 | 115.08 | 112.82 | 114.45 | 106.26 | 2,196,109 |
| 2024-07-08 | 114.63 | 115.20 | 113.81 | 114.41 | 106.22 | 2,185,774 |
| 2024-07-05 | 113.68 | 114.94 | 113.09 | 114.46 | 106.27 | 2,252,408 |
| 2024-07-03 | 113.69 | 114.37 | 112.90 | 113.30 | 105.19 | 1,339,492 |
| 2024-07-02 | 112.65 | 113.56 | 111.05 | 113.21 | 105.11 | 2,945,456 |
| 2024-07-01 | 112.00 | 113.58 | 111.18 | 111.95 | 103.94 | 2,405,788 |
| 2024-06-28 | 111.92 | 112.74 | 110.36 | 112.31 | 104.27 | 5,436,382 |
| 2024-06-27 | 110.52 | 111.99 | 109.89 | 111.35 | 103.38 | 3,174,339 |
| 2024-06-26 | 108.96 | 111.31 | 108.60 | 110.41 | 102.51 | 3,384,957 |
| 2024-06-25 | 111.52 | 111.53 | 109.65 | 109.83 | 101.97 | 3,043,339 |
| 2024-06-24 | 109.45 | 113.15 | 109.31 | 111.63 | 103.64 | 2,924,225 |
| 2024-06-21 | 109.38 | 109.96 | 108.46 | 109.40 | 101.57 | 6,715,249 |
| 2024-06-20 | 109.40 | 110.18 | 108.80 | 109.16 | 101.35 | 4,760,707 |
| 2024-06-18 | 111.28 | 112.00 | 109.98 | 110.05 | 102.18 | 4,337,157 |
| 2024-06-17 | 110.49 | 112.01 | 110.04 | 111.28 | 103.32 | 2,696,352 |
| 2024-06-14 | 111.94 | 112.44 | 110.42 | 112.29 | 103.36 | 3,672,418 |
| 2024-06-13 | 113.24 | 113.44 | 111.45 | 112.38 | 103.45 | 3,122,201 |
| 2024-06-12 | 114.06 | 115.99 | 112.44 | 112.81 | 103.84 | 4,650,477 |
| 2024-06-11 | 110.92 | 112.37 | 110.08 | 111.58 | 102.71 | 7,061,094 |
| 2024-06-10 | 109.80 | 111.33 | 109.07 | 111.17 | 102.33 | 5,780,804 |
| 2024-06-07 | 108.05 | 110.28 | 107.80 | 110.20 | 101.44 | 4,786,890 |
| 2024-06-06 | 107.99 | 110.24 | 107.60 | 110.01 | 101.27 | 3,144,360 |
| 2024-06-05 | 109.00 | 109.44 | 107.52 | 108.74 | 100.10 | 2,824,710 |
| 2024-06-04 | 106.50 | 109.87 | 106.50 | 108.77 | 100.12 | 5,538,525 |
| 2024-06-03 | 110.77 | 111.00 | 106.96 | 107.40 | 98.862 | 3,262,373 |
| 2024-05-31 | 107.75 | 110.66 | 107.56 | 110.49 | 101.71 | 14,977,808 |
| 2024-05-30 | 105.92 | 107.67 | 105.40 | 107.57 | 99.019 | 4,325,782 |
| 2024-05-29 | 103.68 | 105.08 | 103.09 | 105.00 | 96.653 | 2,946,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.0700 USD |
| 2026-06-16 | 1.0700 USD |
| 2026-03-17 | 1.0700 USD |
| 2025-12-16 | 1.0100 USD |
| 2025-09-16 | 1.0100 USD |
| 2025-06-17 | 1.0100 USD |
| 2025-03-18 | 1.0100 USD |
| 2024-12-16 | 0.9600 USD |
| 2024-09-16 | 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.