Prologis, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	117.51	120.38	117.39	120.33	109.25	5,388,631
2023-12-01	115.05	118.47	114.77	118.26	107.37	4,159,739
2023-11-30	113.07	115.23	112.30	114.93	104.35	8,202,754
2023-11-29	113.26	113.93	112.99	113.04	102.63	3,241,100
2023-11-28	110.94	112.14	110.28	112.11	101.79	3,226,902
2023-11-27	111.79	112.50	111.26	111.87	101.57	2,770,878
2023-11-24	111.88	112.03	110.79	112.00	101.69	1,284,521
2023-11-22	112.17	112.17	110.77	111.54	101.27	2,325,316
2023-11-21	110.71	111.03	110.10	110.61	100.43	2,717,277
2023-11-20	109.85	111.08	108.69	111.00	100.78	3,356,175
2023-11-17	111.37	111.48	109.55	110.07	99.938	3,125,061
2023-11-16	110.72	111.22	110.03	110.27	100.12	3,609,869
2023-11-15	109.24	111.08	109.05	110.51	100.34	4,620,329
2023-11-14	106.00	109.95	105.66	109.33	99.266	5,787,648
2023-11-13	103.93	103.93	102.12	102.48	93.047	2,473,458
2023-11-10	104.41	104.75	102.56	104.55	94.926	2,385,655
2023-11-09	105.67	105.67	103.15	103.28	93.773	3,350,759
2023-11-08	104.62	105.48	104.36	105.13	95.453	2,588,848
2023-11-07	105.00	105.30	103.48	104.23	94.636	3,092,603
2023-11-06	106.36	107.56	103.84	104.93	95.271	3,147,395
2023-11-03	107.10	108.40	106.32	106.55	96.742	4,562,525
2023-11-02	103.97	105.48	103.76	104.72	95.081	4,532,396
2023-11-01	101.06	101.94	100.36	101.60	92.248	2,585,583
2023-10-31	99.790	100.84	98.820	100.75	91.476	4,561,603
2023-10-30	98.190	99.080	96.960	98.880	89.778	3,588,718
2023-10-27	99.210	99.270	96.640	97.320	88.362	4,082,875
2023-10-26	98.820	100.49	98.700	99.630	90.459	3,501,385
2023-10-25	100.69	100.89	98.250	98.740	89.651	4,069,150
2023-10-24	101.20	102.28	100.86	101.70	92.339	3,050,827
2023-10-23	101.33	102.60	100.57	100.81	91.531	3,978,700
2023-10-20	102.75	104.96	102.00	102.43	93.001	5,620,550
2023-10-19	103.47	104.53	102.07	102.58	93.138	6,388,637
2023-10-18	107.62	108.19	104.21	104.38	94.772	3,734,708
2023-10-17	110.24	113.16	107.49	108.13	98.177	5,379,183
2023-10-16	110.53	110.97	109.02	110.92	100.71	3,131,795
2023-10-13	110.14	110.53	108.85	109.65	99.557	2,578,901
2023-10-12	112.02	112.39	109.52	109.65	99.557	2,314,660
2023-10-11	111.34	112.61	111.12	112.40	102.05	3,561,694
2023-10-10	109.32	111.38	108.70	110.33	100.17	2,430,435
2023-10-09	107.92	110.06	107.72	109.46	99.384	1,818,336
2023-10-06	108.01	109.75	106.95	108.91	98.885	2,217,312
2023-10-05	108.25	109.44	107.64	109.03	98.994	3,377,093
2023-10-04	108.31	108.54	106.37	108.42	98.440	2,700,313
2023-10-03	108.93	109.12	106.93	107.50	97.605	2,466,456
2023-10-02	111.68	112.70	108.78	109.50	99.421	3,570,056
2023-09-29	114.04	114.13	111.45	112.21	101.88	3,414,647
2023-09-28	112.01	113.16	111.29	112.13	101.81	2,176,958
2023-09-27	112.13	112.64	110.84	111.25	101.01	3,226,627
2023-09-26	112.10	113.06	111.00	111.50	101.24	3,179,257
2023-09-25	113.45	113.90	112.39	113.25	102.83	3,221,017
2023-09-22	114.55	115.97	113.65	114.07	103.57	3,612,310
2023-09-21	119.74	120.76	114.44	114.55	104.01	3,722,851
2023-09-20	122.45	123.09	120.87	120.91	109.78	2,497,840
2023-09-19	122.76	123.35	121.27	121.57	110.38	1,833,964
2023-09-18	123.09	123.86	122.00	122.73	111.43	1,654,495
2023-09-15	122.70	123.30	121.87	123.18	111.84	4,818,489
2023-09-14	122.67	124.36	122.17	124.33	112.10	3,375,606
2023-09-13	121.88	122.24	120.95	121.24	109.31	1,864,733
2023-09-12	121.78	122.57	121.22	121.98	109.98	2,275,534
2023-09-11	122.79	122.79	121.02	122.16	110.14	1,992,815

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.