Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	123.59	123.77	121.87	122.48	110.43	1,758,047
2023-09-07	121.03	123.52	120.72	123.31	111.18	2,531,947
2023-09-06	121.96	122.43	119.61	121.38	109.44	2,786,423
2023-09-05	124.25	124.50	121.86	122.05	110.04	2,854,189
2023-09-01	125.40	125.57	124.05	124.59	112.33	1,591,048
2023-08-31	125.36	125.91	123.89	124.20	111.98	3,277,645
2023-08-30	125.49	125.96	124.70	125.70	113.33	1,849,348
2023-08-29	123.97	125.35	122.76	125.10	112.79	1,833,498
2023-08-28	123.63	124.92	123.51	124.00	111.80	2,106,397
2023-08-25	122.08	123.40	121.42	122.66	110.59	2,559,817
2023-08-24	123.25	125.27	121.66	121.74	109.76	1,886,950
2023-08-23	121.99	123.38	121.59	123.07	110.96	2,167,774
2023-08-22	120.87	121.47	119.76	121.02	109.11	1,468,738
2023-08-21	120.91	121.47	119.22	120.14	108.32	1,743,089
2023-08-18	119.23	121.83	118.82	121.47	109.52	1,886,822
2023-08-17	122.03	123.09	120.12	120.20	108.37	1,736,652
2023-08-16	122.73	122.93	121.51	121.85	109.86	1,348,671
2023-08-15	122.26	123.18	121.82	122.69	110.62	1,458,956
2023-08-14	123.44	124.11	122.86	123.48	111.33	1,499,359
2023-08-11	121.75	123.89	121.33	123.51	111.36	1,715,926
2023-08-10	123.12	124.75	121.46	122.16	110.14	1,590,663
2023-08-09	123.13	124.03	122.35	122.60	110.54	2,190,768
2023-08-08	123.41	123.86	122.10	123.42	111.28	1,369,601
2023-08-07	122.39	124.61	122.12	124.43	112.19	1,518,121
2023-08-04	123.45	125.23	121.64	122.24	110.21	2,045,125
2023-08-03	122.34	124.01	120.58	123.81	111.63	2,718,228
2023-08-02	123.46	124.27	121.96	123.68	111.51	2,096,788
2023-08-01	124.51	124.70	123.04	124.18	111.96	2,279,449
2023-07-31	124.07	125.65	123.40	124.75	112.47	2,674,562
2023-07-28	126.11	126.85	123.37	123.65	111.48	2,319,032
2023-07-27	130.00	130.26	124.87	124.94	112.65	2,979,992
2023-07-26	127.48	129.45	127.24	129.28	116.56	2,778,900
2023-07-25	126.64	128.65	126.64	127.10	114.59	2,817,752
2023-07-24	125.37	127.43	125.31	127.01	114.51	1,952,692
2023-07-21	124.08	127.17	123.85	125.44	113.10	3,304,799
2023-07-20	124.09	124.43	122.30	123.76	111.58	2,709,291
2023-07-19	125.42	126.40	122.60	122.78	110.70	3,594,142
2023-07-18	129.75	129.75	120.96	124.00	111.80	6,397,488
2023-07-17	127.82	128.74	127.11	127.98	115.39	2,812,125
2023-07-14	126.46	127.87	125.81	127.75	115.18	2,655,387
2023-07-13	125.34	127.20	123.99	126.95	114.46	2,831,593
2023-07-12	125.34	126.93	124.85	125.24	112.92	3,743,578
2023-07-11	122.22	123.44	120.28	123.22	111.09	2,356,947
2023-07-10	121.56	122.41	120.87	121.81	109.82	1,989,685
2023-07-07	121.84	122.53	121.03	121.99	109.99	2,517,820
2023-07-06	121.70	123.14	119.83	122.99	110.89	2,741,217
2023-07-05	123.25	125.94	122.10	123.99	111.79	4,228,595
2023-07-03	121.63	124.71	121.55	123.85	111.66	1,481,697
2023-06-30	122.55	122.88	119.91	122.63	110.56	6,598,767
2023-06-29	120.24	121.83	119.77	121.50	109.54	2,925,206
2023-06-28	120.69	121.06	118.98	120.60	108.73	3,295,024
2023-06-27	119.73	121.60	119.05	120.87	108.98	3,670,083
2023-06-26	116.69	119.14	116.68	119.01	107.30	2,828,855
2023-06-23	118.44	120.30	116.77	116.90	105.40	4,297,244
2023-06-22	120.87	121.18	117.66	118.66	106.98	2,707,682
2023-06-21	120.44	121.15	119.67	120.69	108.81	2,697,001
2023-06-20	121.83	121.98	119.45	120.84	108.95	3,972,027
2023-06-16	122.90	124.42	122.41	122.63	110.56	5,837,168
2023-06-15	120.48	122.07	119.67	121.72	109.74	2,686,811
2023-06-14	121.68	123.61	121.16	122.27	109.45	2,895,345

← NewerPage 14 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.