Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 133.04 | 134.73 | 130.23 | 134.60 | 122.99 | 2,786,529 |
| 2024-02-29 | 135.08 | 135.70 | 133.00 | 133.27 | 121.78 | 5,131,520 |
| 2024-02-28 | 132.02 | 135.11 | 131.93 | 133.99 | 122.43 | 2,478,789 |
| 2024-02-27 | 133.25 | 134.46 | 131.75 | 132.49 | 121.06 | 2,976,954 |
| 2024-02-26 | 132.82 | 133.22 | 131.53 | 132.56 | 121.13 | 2,000,472 |
| 2024-02-23 | 133.48 | 134.20 | 133.05 | 133.21 | 121.72 | 2,131,842 |
| 2024-02-22 | 133.51 | 134.84 | 132.98 | 133.44 | 121.93 | 2,946,963 |
| 2024-02-21 | 133.24 | 134.49 | 133.03 | 133.42 | 121.91 | 2,436,381 |
| 2024-02-20 | 132.35 | 133.94 | 131.57 | 133.35 | 121.85 | 2,995,336 |
| 2024-02-16 | 131.94 | 134.18 | 131.33 | 133.39 | 121.88 | 3,421,275 |
| 2024-02-15 | 131.70 | 133.19 | 131.70 | 133.10 | 121.62 | 3,409,249 |
| 2024-02-14 | 130.94 | 131.82 | 129.23 | 130.50 | 119.24 | 4,294,108 |
| 2024-02-13 | 128.75 | 130.99 | 127.24 | 130.88 | 119.59 | 4,759,062 |
| 2024-02-12 | 133.00 | 134.23 | 131.80 | 132.05 | 120.66 | 2,523,834 |
| 2024-02-09 | 131.38 | 132.77 | 130.45 | 132.48 | 121.05 | 2,870,352 |
| 2024-02-08 | 129.03 | 132.37 | 128.79 | 131.66 | 120.30 | 3,260,971 |
| 2024-02-07 | 130.31 | 131.05 | 128.75 | 129.09 | 117.96 | 3,907,499 |
| 2024-02-06 | 127.53 | 130.75 | 126.93 | 130.50 | 119.24 | 3,764,291 |
| 2024-02-05 | 127.47 | 128.08 | 126.08 | 126.91 | 115.96 | 3,591,914 |
| 2024-02-02 | 128.21 | 130.27 | 126.50 | 129.25 | 118.10 | 4,194,988 |
| 2024-02-01 | 126.61 | 130.46 | 126.20 | 130.44 | 119.19 | 3,984,071 |
| 2024-01-31 | 127.33 | 129.09 | 125.93 | 126.69 | 115.76 | 4,811,303 |
| 2024-01-30 | 127.03 | 127.71 | 125.57 | 126.53 | 115.62 | 2,764,301 |
| 2024-01-29 | 126.92 | 128.35 | 126.27 | 127.89 | 116.86 | 2,553,942 |
| 2024-01-26 | 126.89 | 127.34 | 125.76 | 126.87 | 115.93 | 2,333,037 |
| 2024-01-25 | 126.88 | 127.42 | 125.50 | 126.20 | 115.32 | 2,590,416 |
| 2024-01-24 | 129.83 | 129.83 | 125.31 | 125.44 | 114.62 | 3,491,558 |
| 2024-01-23 | 129.79 | 129.99 | 127.92 | 128.01 | 116.97 | 3,426,419 |
| 2024-01-22 | 128.76 | 130.39 | 128.68 | 128.74 | 117.64 | 2,280,919 |
| 2024-01-19 | 126.92 | 128.87 | 126.06 | 128.44 | 117.36 | 3,559,130 |
| 2024-01-18 | 126.79 | 127.25 | 124.67 | 126.26 | 115.37 | 4,062,956 |
| 2024-01-17 | 127.94 | 129.54 | 125.37 | 126.86 | 115.92 | 3,912,969 |
| 2024-01-16 | 130.27 | 131.53 | 129.17 | 129.97 | 118.76 | 4,001,192 |
| 2024-01-12 | 132.65 | 132.97 | 130.60 | 131.55 | 120.20 | 2,380,625 |
| 2024-01-11 | 132.68 | 132.99 | 130.59 | 131.32 | 119.99 | 2,787,532 |
| 2024-01-10 | 134.37 | 134.99 | 133.10 | 133.55 | 122.03 | 2,353,964 |
| 2024-01-09 | 131.71 | 134.33 | 130.65 | 133.07 | 121.59 | 3,109,617 |
| 2024-01-08 | 130.83 | 133.67 | 130.31 | 133.17 | 121.68 | 3,208,698 |
| 2024-01-05 | 129.21 | 132.00 | 128.29 | 130.56 | 119.30 | 2,393,581 |
| 2024-01-04 | 130.02 | 131.10 | 129.02 | 130.29 | 119.05 | 3,613,834 |
| 2024-01-03 | 133.00 | 133.02 | 130.12 | 130.52 | 119.26 | 3,195,043 |
| 2024-01-02 | 132.84 | 134.71 | 132.10 | 134.62 | 123.01 | 2,899,148 |
| 2023-12-29 | 134.08 | 135.04 | 133.07 | 133.30 | 121.80 | 2,938,090 |
| 2023-12-28 | 134.10 | 135.22 | 133.48 | 135.19 | 123.53 | 1,953,285 |
| 2023-12-27 | 133.86 | 134.19 | 132.78 | 134.18 | 122.61 | 2,714,750 |
| 2023-12-26 | 132.46 | 133.88 | 132.46 | 133.46 | 121.95 | 1,215,992 |
| 2023-12-22 | 131.07 | 133.22 | 130.81 | 132.40 | 120.98 | 2,361,335 |
| 2023-12-21 | 132.25 | 132.37 | 129.22 | 130.96 | 119.66 | 3,256,500 |
| 2023-12-20 | 133.96 | 134.48 | 130.39 | 130.47 | 119.22 | 3,448,445 |
| 2023-12-19 | 133.90 | 134.61 | 133.19 | 133.75 | 122.21 | 2,613,304 |
| 2023-12-18 | 134.58 | 135.01 | 132.39 | 132.68 | 121.24 | 3,805,005 |
| 2023-12-15 | 136.24 | 136.76 | 133.39 | 134.26 | 122.68 | 8,413,770 |
| 2023-12-14 | 132.46 | 137.52 | 131.60 | 137.12 | 124.50 | 9,543,803 |
| 2023-12-13 | 122.36 | 129.43 | 122.13 | 129.24 | 117.34 | 5,883,223 |
| 2023-12-12 | 121.63 | 123.05 | 121.32 | 122.07 | 110.83 | 4,197,938 |
| 2023-12-11 | 119.44 | 122.53 | 119.40 | 122.00 | 110.77 | 5,433,211 |
| 2023-12-08 | 118.57 | 119.92 | 118.04 | 119.85 | 108.82 | 4,257,707 |
| 2023-12-07 | 119.19 | 119.72 | 118.46 | 118.95 | 108.00 | 3,072,243 |
| 2023-12-06 | 119.59 | 119.99 | 118.52 | 119.05 | 108.09 | 2,989,144 |
| 2023-12-05 | 119.00 | 119.33 | 117.73 | 118.65 | 107.73 | 3,727,764 |
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.