Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 105.74 | 106.23 | 104.37 | 105.00 | 96.653 | 4,857,209 |
| 2024-05-24 | 105.95 | 106.13 | 104.52 | 104.75 | 96.423 | 3,107,976 |
| 2024-05-23 | 109.19 | 109.40 | 105.40 | 105.64 | 97.242 | 4,364,563 |
| 2024-05-22 | 110.12 | 111.40 | 108.57 | 109.22 | 100.54 | 3,158,100 |
| 2024-05-21 | 111.53 | 111.72 | 109.75 | 110.60 | 101.81 | 2,524,966 |
| 2024-05-20 | 111.18 | 113.03 | 110.63 | 112.05 | 103.14 | 3,941,455 |
| 2024-05-17 | 111.13 | 111.54 | 110.22 | 111.50 | 102.64 | 3,260,724 |
| 2024-05-16 | 110.55 | 111.90 | 110.20 | 110.79 | 101.98 | 4,232,353 |
| 2024-05-15 | 110.60 | 111.48 | 109.37 | 109.99 | 101.25 | 4,347,618 |
| 2024-05-14 | 108.86 | 109.86 | 108.04 | 108.28 | 99.673 | 3,727,358 |
| 2024-05-13 | 108.32 | 109.01 | 107.21 | 107.68 | 99.120 | 3,043,080 |
| 2024-05-10 | 108.46 | 108.51 | 106.98 | 107.49 | 98.945 | 2,872,799 |
| 2024-05-09 | 106.50 | 108.36 | 106.04 | 108.15 | 99.553 | 4,208,775 |
| 2024-05-08 | 106.95 | 107.33 | 105.30 | 105.88 | 97.463 | 2,947,737 |
| 2024-05-07 | 106.48 | 107.99 | 105.48 | 107.76 | 99.194 | 4,088,211 |
| 2024-05-06 | 106.38 | 106.62 | 104.20 | 104.67 | 96.350 | 4,259,861 |
| 2024-05-03 | 106.75 | 108.08 | 105.40 | 105.89 | 97.473 | 3,517,673 |
| 2024-05-02 | 103.81 | 104.57 | 101.11 | 104.53 | 96.221 | 5,836,385 |
| 2024-05-01 | 101.86 | 104.13 | 101.63 | 101.88 | 93.781 | 5,526,239 |
| 2024-04-30 | 102.51 | 104.01 | 102.00 | 102.05 | 93.938 | 5,608,029 |
| 2024-04-29 | 105.46 | 105.57 | 104.16 | 105.01 | 96.662 | 2,872,980 |
| 2024-04-26 | 103.43 | 104.63 | 102.76 | 104.06 | 95.788 | 4,037,744 |
| 2024-04-25 | 102.01 | 104.07 | 101.64 | 103.35 | 95.134 | 3,798,836 |
| 2024-04-24 | 103.78 | 104.59 | 102.40 | 103.18 | 94.978 | 4,819,689 |
| 2024-04-23 | 104.54 | 105.61 | 104.07 | 104.83 | 96.497 | 4,232,302 |
| 2024-04-22 | 103.80 | 104.57 | 102.55 | 104.08 | 95.806 | 3,673,089 |
| 2024-04-19 | 104.64 | 104.87 | 102.52 | 103.49 | 95.263 | 6,932,203 |
| 2024-04-18 | 105.96 | 106.29 | 103.60 | 104.69 | 96.368 | 6,310,394 |
| 2024-04-17 | 108.70 | 111.50 | 105.56 | 106.49 | 98.025 | 11,034,012 |
| 2024-04-16 | 115.63 | 115.92 | 113.97 | 114.74 | 105.62 | 5,666,402 |
| 2024-04-15 | 119.92 | 119.98 | 115.19 | 115.79 | 106.59 | 3,993,845 |
| 2024-04-12 | 119.99 | 120.47 | 118.50 | 119.00 | 109.54 | 3,735,258 |
| 2024-04-11 | 121.22 | 122.31 | 118.89 | 120.25 | 110.69 | 4,098,164 |
| 2024-04-10 | 121.79 | 122.08 | 119.12 | 120.62 | 111.03 | 4,753,185 |
| 2024-04-09 | 126.37 | 126.80 | 125.59 | 126.26 | 116.22 | 2,965,964 |
| 2024-04-08 | 125.22 | 126.29 | 124.74 | 126.17 | 116.14 | 2,821,583 |
| 2024-04-05 | 124.03 | 124.92 | 123.25 | 124.74 | 114.82 | 5,099,653 |
| 2024-04-04 | 128.24 | 128.71 | 124.32 | 124.69 | 114.78 | 4,335,834 |
| 2024-04-03 | 125.07 | 126.66 | 124.62 | 126.09 | 116.07 | 3,585,007 |
| 2024-04-02 | 126.88 | 127.15 | 124.84 | 125.58 | 115.60 | 3,187,442 |
| 2024-04-01 | 130.22 | 130.77 | 127.45 | 127.92 | 117.75 | 1,762,975 |
| 2024-03-28 | 129.41 | 130.54 | 129.10 | 130.22 | 119.87 | 3,676,095 |
| 2024-03-27 | 126.92 | 129.09 | 126.84 | 128.86 | 118.62 | 3,202,226 |
| 2024-03-26 | 126.52 | 127.07 | 125.07 | 125.14 | 115.19 | 3,567,260 |
| 2024-03-25 | 128.90 | 128.94 | 127.11 | 127.13 | 117.02 | 2,472,691 |
| 2024-03-22 | 130.20 | 130.20 | 128.01 | 128.62 | 118.40 | 2,738,532 |
| 2024-03-21 | 128.97 | 130.43 | 128.31 | 129.89 | 119.56 | 3,020,095 |
| 2024-03-20 | 127.20 | 129.29 | 126.68 | 128.70 | 118.47 | 2,565,797 |
| 2024-03-19 | 128.08 | 128.85 | 126.96 | 127.85 | 117.69 | 2,641,202 |
| 2024-03-18 | 128.80 | 129.81 | 127.88 | 128.14 | 117.95 | 2,274,319 |
| 2024-03-15 | 127.81 | 130.29 | 127.38 | 129.02 | 118.76 | 6,698,774 |
| 2024-03-14 | 132.91 | 133.18 | 129.50 | 130.75 | 119.47 | 3,076,112 |
| 2024-03-13 | 134.71 | 135.27 | 132.70 | 133.33 | 121.83 | 3,061,369 |
| 2024-03-12 | 133.60 | 135.00 | 132.79 | 134.57 | 122.96 | 1,729,215 |
| 2024-03-11 | 134.69 | 135.76 | 133.15 | 134.12 | 122.55 | 2,068,933 |
| 2024-03-08 | 133.74 | 135.43 | 133.43 | 135.07 | 123.42 | 2,942,184 |
| 2024-03-07 | 134.04 | 134.56 | 131.97 | 132.74 | 121.29 | 2,080,373 |
| 2024-03-06 | 133.12 | 133.86 | 132.42 | 133.08 | 121.60 | 2,245,496 |
| 2024-03-05 | 133.05 | 133.72 | 131.78 | 132.44 | 121.02 | 2,328,916 |
| 2024-03-04 | 134.26 | 134.60 | 130.96 | 133.61 | 122.09 | 3,316,342 |
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.