Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	107.13	107.34	102.80	104.16	91.950	7,135,519
2022-09-23	107.54	109.38	107.24	108.60	95.869	5,598,901
2022-09-22	108.00	109.79	107.51	108.54	95.816	4,918,502
2022-09-21	111.45	112.13	108.51	108.55	95.825	4,640,111
2022-09-20	112.00	112.09	109.91	110.93	97.926	5,188,299
2022-09-19	112.22	112.81	110.24	112.80	99.577	4,493,162
2022-09-16	115.83	115.83	111.91	113.67	100.34	9,335,494
2022-09-15	120.67	120.98	116.15	116.22	102.60	4,861,177
2022-09-14	122.95	123.76	120.14	121.08	106.89	4,065,947
2022-09-13	126.84	127.84	124.78	125.08	109.72	3,304,100
2022-09-12	129.60	130.64	129.30	130.20	114.21	2,534,248
2022-09-09	128.35	129.98	127.71	129.63	113.71	3,516,104
2022-09-08	125.37	128.09	125.05	127.91	112.20	3,057,301
2022-09-07	124.16	126.94	123.73	126.63	111.08	2,452,873
2022-09-06	122.71	124.20	121.83	123.80	108.60	2,649,297
2022-09-02	125.59	126.02	121.43	121.89	106.92	2,297,393
2022-09-01	123.41	124.43	121.51	124.30	109.04	3,166,467
2022-08-31	127.06	128.06	124.45	124.51	109.22	3,730,126
2022-08-30	127.66	127.90	125.28	125.65	110.22	2,249,996
2022-08-29	127.48	128.23	126.72	127.29	111.66	2,136,045
2022-08-26	132.80	132.82	128.27	128.35	112.59	1,626,082
2022-08-25	131.81	132.80	131.17	132.78	116.47	2,572,640
2022-08-24	129.24	131.63	129.07	131.12	115.02	2,643,982
2022-08-23	130.08	130.80	128.00	128.46	112.68	2,103,679
2022-08-22	132.60	133.02	130.71	130.94	114.86	2,022,120
2022-08-19	136.80	136.85	133.50	134.08	117.61	2,493,021
2022-08-18	138.16	138.23	136.42	136.63	119.85	1,750,617
2022-08-17	136.12	137.96	135.47	137.39	120.52	1,453,549
2022-08-16	137.98	138.86	137.05	137.11	120.27	1,821,718
2022-08-15	137.25	138.47	136.55	138.38	121.39	1,973,213
2022-08-12	135.59	137.42	135.00	137.24	120.39	2,609,417
2022-08-11	135.38	135.80	133.56	134.23	117.75	1,800,930
2022-08-10	135.19	135.49	132.92	134.41	117.90	2,340,573
2022-08-09	131.92	133.02	130.84	132.90	116.58	2,458,005
2022-08-08	132.64	134.00	130.22	131.22	115.11	2,318,847
2022-08-05	129.35	131.57	128.52	131.39	115.25	1,687,337
2022-08-04	130.44	131.15	128.86	130.75	114.69	2,062,600
2022-08-03	130.88	132.92	130.35	130.72	114.67	3,589,597
2022-08-02	130.26	131.59	129.31	129.37	113.48	2,829,317
2022-08-01	132.21	132.59	130.76	130.98	114.90	2,615,257
2022-07-29	131.73	133.15	131.51	132.56	116.28	3,273,786
2022-07-28	129.03	132.66	128.48	132.40	116.14	2,962,255
2022-07-27	127.16	128.13	125.28	127.39	111.75	2,086,987
2022-07-26	127.89	128.76	126.75	127.59	111.92	3,338,324
2022-07-25	126.58	128.34	125.95	127.51	111.85	2,436,213
2022-07-22	126.71	127.82	126.01	126.90	111.32	2,940,599
2022-07-21	124.63	125.70	123.07	125.68	110.25	3,093,862
2022-07-20	125.11	127.43	124.00	124.57	109.27	3,235,660
2022-07-19	120.57	125.24	119.90	125.11	109.75	3,884,663
2022-07-18	123.37	124.28	119.01	119.20	104.56	4,337,308
2022-07-15	120.04	121.51	118.55	121.01	106.15	2,726,627
2022-07-14	118.08	119.22	117.14	118.13	103.62	3,369,855
2022-07-13	118.98	121.86	118.49	120.76	105.93	2,728,979
2022-07-12	121.01	122.92	119.99	120.91	106.06	2,661,720
2022-07-11	121.24	122.66	120.49	121.78	106.83	2,399,387
2022-07-08	121.55	122.76	120.56	121.58	106.65	2,098,250
2022-07-07	121.58	123.96	121.39	122.57	107.52	3,617,478
2022-07-06	121.65	123.56	120.78	121.46	106.54	2,983,631
2022-07-05	119.38	121.46	117.83	121.43	106.52	4,218,825
2022-07-01	117.89	120.38	117.25	120.03	105.29	2,672,744

← NewerPage 18 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.