Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	117.03	118.79	115.50	118.70	106.26	3,851,206
2023-03-17	118.78	119.91	115.96	116.03	103.87	6,508,942
2023-03-16	117.57	121.57	116.91	120.09	107.50	4,409,639
2023-03-15	118.25	121.29	117.98	120.01	106.65	4,415,966
2023-03-14	121.15	121.44	118.45	119.83	106.49	4,342,539
2023-03-13	116.72	120.83	116.44	118.37	105.19	3,314,631
2023-03-10	121.00	121.81	116.43	116.98	103.96	3,717,126
2023-03-09	125.21	125.56	120.91	121.30	107.80	2,491,252
2023-03-08	123.28	125.87	123.28	125.06	111.14	2,018,674
2023-03-07	126.81	127.14	123.60	123.82	110.04	2,242,259
2023-03-06	127.51	127.84	126.51	127.16	113.01	1,961,775
2023-03-03	125.90	127.26	125.42	126.95	112.82	2,529,373
2023-03-02	120.28	124.75	120.05	124.62	110.75	2,591,431
2023-03-01	121.75	122.60	120.85	121.13	107.65	3,757,880
2023-02-28	122.86	125.44	122.30	123.40	109.66	5,780,971
2023-02-27	123.40	123.63	121.40	122.91	109.23	2,439,257
2023-02-24	123.10	123.12	120.87	121.38	107.87	2,517,871
2023-02-23	123.74	124.76	122.31	124.01	110.21	1,844,064
2023-02-22	124.24	124.71	122.17	122.90	109.22	2,526,288
2023-02-21	124.05	124.65	122.65	123.48	109.74	2,448,584
2023-02-17	125.63	125.83	123.48	125.32	111.37	2,623,167
2023-02-16	125.04	127.13	124.18	125.79	111.79	1,782,165
2023-02-15	126.62	127.56	126.36	127.53	113.34	1,733,864
2023-02-14	128.64	130.24	126.87	127.73	113.51	1,859,171
2023-02-13	128.32	129.79	128.21	129.29	114.90	1,755,762
2023-02-10	127.18	128.38	125.75	128.09	113.83	2,303,632
2023-02-09	130.17	131.11	127.58	128.04	113.79	2,467,349
2023-02-08	129.47	131.15	129.22	129.80	115.35	1,980,016
2023-02-07	130.07	131.58	128.64	130.27	115.77	3,638,687
2023-02-06	129.54	131.74	129.26	131.44	116.81	2,539,744
2023-02-03	131.95	132.82	129.95	131.62	116.97	3,303,378
2023-02-02	132.57	136.67	131.77	134.49	119.52	3,111,683
2023-02-01	129.08	131.95	127.60	130.90	116.33	2,845,594
2023-01-31	127.15	129.73	126.96	129.28	114.89	4,350,162
2023-01-30	128.40	130.27	127.76	127.79	113.57	2,538,066
2023-01-27	127.97	130.92	127.62	129.84	115.39	2,824,179
2023-01-26	126.69	128.13	125.98	128.06	113.81	2,071,968
2023-01-25	124.99	126.25	124.38	125.69	111.70	2,436,895
2023-01-24	126.40	126.99	121.87	126.40	112.33	2,142,754
2023-01-23	123.18	126.41	122.05	126.07	112.04	3,011,180
2023-01-20	121.15	122.97	119.59	122.82	109.15	3,281,228
2023-01-19	122.99	124.66	121.24	121.29	107.79	3,875,812
2023-01-18	122.49	125.34	121.39	122.65	109.00	4,245,380
2023-01-17	122.40	123.03	120.90	121.42	107.91	3,056,982
2023-01-13	120.40	122.51	120.16	121.90	108.33	2,283,443
2023-01-12	121.28	122.68	120.24	122.12	108.53	2,608,615
2023-01-11	117.35	121.01	117.30	120.95	107.49	3,084,520
2023-01-10	115.60	116.16	114.30	116.05	103.13	3,097,850
2023-01-09	117.50	118.59	116.06	116.06	103.14	2,504,564
2023-01-06	113.40	117.29	112.76	116.65	103.67	3,996,022
2023-01-05	115.67	116.15	112.42	112.85	100.29	3,079,525
2023-01-04	114.63	118.00	114.09	116.96	103.94	3,059,464
2023-01-03	113.98	116.03	111.18	112.69	100.15	2,170,258
2022-12-30	113.10	113.92	111.35	112.73	100.18	2,138,431
2022-12-29	112.08	114.13	111.15	113.97	101.28	3,043,289
2022-12-28	113.50	113.95	110.21	110.45	98.156	2,623,597
2022-12-27	113.39	113.80	112.24	113.29	100.68	1,683,387
2022-12-23	112.58	114.13	112.14	113.62	100.97	1,521,981
2022-12-22	113.13	113.34	110.97	113.27	100.66	2,467,670
2022-12-21	112.56	115.66	112.38	113.94	101.26	3,482,552

← NewerPage 16 of 79 · 4,730 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.