Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	119.57	121.44	119.00	121.35	108.63	2,751,566
2023-06-12	121.00	121.26	118.43	119.62	107.08	4,551,309
2023-06-09	125.10	125.27	121.08	121.31	108.59	3,313,285
2023-06-08	127.68	127.68	124.61	124.91	111.82	2,749,578
2023-06-07	126.43	128.52	125.55	128.06	114.64	2,951,973
2023-06-06	125.44	127.14	124.55	125.83	112.64	2,255,724
2023-06-05	125.12	125.56	123.52	124.63	111.57	2,077,223
2023-06-02	124.00	125.31	122.93	124.92	111.83	3,084,511
2023-06-01	123.49	124.17	121.65	122.64	109.79	3,082,927
2023-05-31	124.31	126.18	123.43	124.55	111.49	14,817,688
2023-05-30	125.69	126.43	124.09	124.31	111.28	2,723,060
2023-05-26	122.49	125.33	122.07	124.95	111.85	2,378,303
2023-05-25	122.00	123.36	120.91	121.98	109.19	2,709,831
2023-05-24	123.49	123.49	120.33	121.02	108.34	2,359,817
2023-05-23	123.66	125.01	122.70	123.54	110.59	4,400,725
2023-05-22	123.45	125.69	122.49	124.23	111.21	2,130,786
2023-05-19	123.27	124.38	122.24	123.06	110.16	2,135,519
2023-05-18	121.86	123.52	121.08	122.06	109.27	2,129,107
2023-05-17	122.06	122.84	121.00	122.70	109.84	2,684,117
2023-05-16	125.07	125.07	121.03	121.25	108.54	3,417,481
2023-05-15	125.45	125.98	124.48	125.28	112.15	1,510,492
2023-05-12	125.85	126.22	124.23	125.17	112.05	1,427,538
2023-05-11	127.03	127.11	124.82	125.74	112.56	2,373,637
2023-05-10	127.37	129.04	126.31	128.08	114.65	2,377,139
2023-05-09	126.93	127.08	125.00	125.92	112.72	2,745,003
2023-05-08	126.76	127.84	126.37	127.37	114.02	2,002,131
2023-05-05	126.06	127.45	125.84	127.25	113.91	1,994,075
2023-05-04	124.13	125.05	122.43	124.88	111.79	2,740,427
2023-05-03	123.44	126.23	122.30	124.16	111.15	3,323,224
2023-05-02	122.51	123.45	121.26	122.48	109.64	2,426,186
2023-05-01	125.01	125.45	122.11	122.40	109.57	1,787,564
2023-04-28	122.70	125.72	122.36	125.25	112.12	3,621,004
2023-04-27	120.20	122.89	119.38	122.18	109.37	3,347,204
2023-04-26	120.61	121.26	118.38	119.07	106.59	2,321,360
2023-04-25	122.62	123.16	120.38	120.64	107.99	3,146,756
2023-04-24	124.03	124.39	121.79	123.19	110.28	2,281,949
2023-04-21	124.14	124.94	123.24	123.58	110.63	2,703,886
2023-04-20	124.60	124.95	122.99	123.25	110.33	2,285,937
2023-04-19	123.90	125.41	122.75	125.16	112.04	2,855,782
2023-04-18	124.01	125.10	122.42	123.71	110.74	3,968,810
2023-04-17	120.00	123.29	119.71	123.14	110.23	4,269,838
2023-04-14	122.24	123.14	118.93	119.76	107.21	2,957,553
2023-04-13	122.92	123.24	120.45	121.92	109.14	2,608,880
2023-04-12	124.38	124.66	122.68	122.81	109.94	2,576,293
2023-04-11	123.93	124.42	122.54	122.67	109.81	2,553,640
2023-04-10	121.94	123.82	120.72	123.74	110.77	2,936,744
2023-04-06	122.27	122.78	121.15	122.75	109.88	2,104,853
2023-04-05	123.76	124.36	122.16	122.27	109.45	2,546,738
2023-04-04	123.77	124.58	122.95	124.08	111.07	2,822,059
2023-04-03	123.96	126.37	122.86	123.77	110.80	2,966,441
2023-03-31	122.97	124.89	122.69	124.77	111.69	5,305,332
2023-03-30	121.00	122.27	120.62	121.92	109.14	3,384,565
2023-03-29	118.48	119.99	118.10	119.88	107.31	2,591,111
2023-03-28	116.13	117.16	115.63	116.65	104.42	1,853,298
2023-03-27	117.34	118.53	116.66	117.06	104.79	3,087,495
2023-03-24	113.25	117.10	113.23	117.03	104.76	3,721,396
2023-03-23	114.79	117.48	113.77	114.15	102.19	4,007,125
2023-03-22	117.77	118.48	114.03	114.12	102.16	3,472,320
2023-03-21	120.12	120.52	117.45	118.36	105.95	4,078,832
2023-03-20	117.03	118.79	115.50	118.70	106.26	3,851,206

← NewerPage 15 of 21 · 1,255 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.