Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	111.41	113.25	110.12	112.18	99.694	2,738,526
2022-12-19	111.98	113.28	111.13	112.07	99.596	3,339,860
2022-12-16	115.25	115.82	110.98	112.24	99.747	13,002,703
2022-12-15	119.77	120.89	117.91	118.59	104.69	4,284,460
2022-12-14	121.50	123.73	120.83	121.58	107.33	4,141,370
2022-12-13	122.76	122.87	118.59	121.09	106.89	3,754,456
2022-12-12	116.40	118.36	115.36	118.03	104.19	2,467,903
2022-12-09	117.06	118.06	116.19	116.32	102.68	2,515,935
2022-12-08	116.16	118.65	115.87	117.60	103.81	4,759,692
2022-12-07	113.77	117.15	113.28	116.00	102.40	3,381,909
2022-12-06	114.87	116.12	114.01	114.60	101.17	3,256,047
2022-12-05	116.00	116.24	113.74	114.26	100.87	3,170,028
2022-12-02	115.56	118.02	114.82	116.94	103.23	3,014,114
2022-12-01	119.05	119.49	115.74	117.10	103.37	2,784,289
2022-11-30	113.26	117.82	112.49	117.79	103.98	8,839,715
2022-11-29	111.60	114.12	111.26	113.81	100.47	2,635,129
2022-11-28	115.56	116.85	110.92	111.46	98.394	3,910,665
2022-11-25	116.11	116.94	115.26	116.39	102.75	1,341,334
2022-11-23	115.81	116.00	114.20	115.53	101.99	1,585,470
2022-11-22	115.50	116.04	114.01	115.78	102.21	2,306,102
2022-11-21	114.65	115.61	113.34	114.95	101.47	2,991,983
2022-11-18	114.24	115.12	113.09	114.56	101.13	3,336,834
2022-11-17	111.81	113.50	110.42	112.31	99.144	3,384,568
2022-11-16	111.96	114.41	111.63	113.65	100.33	3,512,700
2022-11-15	114.15	114.65	111.23	112.75	99.533	3,109,970
2022-11-14	115.61	115.61	112.39	112.50	99.312	2,834,094
2022-11-11	118.83	119.42	115.96	116.13	102.52	3,258,358
2022-11-10	114.62	118.51	114.43	118.34	104.47	3,705,442
2022-11-09	109.69	111.84	108.65	108.79	96.037	4,043,676
2022-11-08	108.91	111.46	108.32	109.75	96.884	2,438,419
2022-11-07	108.77	109.38	107.12	108.93	96.160	2,963,215
2022-11-04	108.80	109.84	105.82	107.62	95.004	3,541,058
2022-11-03	106.28	108.58	103.72	108.01	95.348	5,625,456
2022-11-02	107.70	111.38	106.68	106.74	94.227	5,729,063
2022-11-01	112.20	112.25	108.27	108.55	95.825	4,599,552
2022-10-31	111.23	112.15	110.47	110.75	97.767	5,411,489
2022-10-28	110.41	113.46	109.61	112.98	99.736	4,179,940
2022-10-27	110.68	111.45	109.12	111.01	97.997	4,371,106
2022-10-26	108.73	111.79	108.73	109.87	96.990	5,076,492
2022-10-25	103.97	108.63	103.96	108.33	95.631	7,074,057
2022-10-24	103.84	104.39	102.22	103.37	91.252	3,377,584
2022-10-21	102.49	103.47	100.64	103.08	90.996	3,971,652
2022-10-20	102.42	105.39	101.88	102.46	90.449	4,282,630
2022-10-19	104.70	105.97	100.85	102.01	90.052	5,924,534
2022-10-18	108.24	108.89	104.77	105.85	93.442	5,311,239
2022-10-17	102.72	105.66	101.97	105.23	92.894	5,103,725
2022-10-14	104.01	104.01	99.400	99.530	87.862	4,480,017
2022-10-13	98.480	103.15	98.030	102.52	90.502	6,307,689
2022-10-12	100.37	101.96	99.520	100.43	88.657	5,937,060
2022-10-11	99.300	101.13	98.050	100.63	88.833	6,385,515
2022-10-10	100.71	101.15	98.830	98.900	87.306	4,587,963
2022-10-07	100.93	101.36	99.680	100.36	88.595	5,762,269
2022-10-06	105.89	105.97	101.55	101.92	89.972	5,068,353
2022-10-05	104.80	106.19	103.11	105.44	93.080	5,311,511
2022-10-04	105.86	106.63	104.64	105.99	93.565	5,980,636
2022-10-03	103.50	106.69	102.39	104.36	92.126	4,863,839
2022-09-30	102.23	103.76	101.26	101.60	89.690	18,072,098
2022-09-29	102.69	103.25	100.73	101.19	89.328	7,320,683
2022-09-28	103.00	104.32	100.84	103.93	91.747	7,846,711
2022-09-27	105.73	106.74	101.79	102.28	90.290	6,329,359

← NewerPage 17 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.