Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 117.26 | 119.16 | 115.35 | 117.65 | 103.20 | 4,525,867 |
| 2022-06-29 | 118.35 | 118.77 | 116.62 | 118.31 | 103.78 | 2,828,345 |
| 2022-06-28 | 121.67 | 123.10 | 118.59 | 118.96 | 104.35 | 3,369,377 |
| 2022-06-27 | 122.27 | 122.82 | 119.78 | 120.21 | 105.45 | 3,782,125 |
| 2022-06-24 | 119.50 | 122.63 | 118.43 | 122.59 | 107.54 | 4,716,722 |
| 2022-06-23 | 116.33 | 118.75 | 115.47 | 118.24 | 103.72 | 3,783,870 |
| 2022-06-22 | 110.76 | 116.78 | 110.52 | 115.46 | 101.28 | 4,252,666 |
| 2022-06-21 | 111.59 | 113.09 | 111.38 | 112.36 | 98.562 | 3,729,902 |
| 2022-06-17 | 112.50 | 113.92 | 110.13 | 110.36 | 96.808 | 7,180,507 |
| 2022-06-16 | 110.41 | 113.96 | 110.14 | 111.79 | 98.062 | 5,326,678 |
| 2022-06-15 | 111.25 | 116.87 | 110.69 | 115.09 | 100.96 | 7,486,875 |
| 2022-06-14 | 109.22 | 111.47 | 107.41 | 110.66 | 96.378 | 6,605,063 |
| 2022-06-13 | 108.85 | 110.28 | 106.46 | 108.43 | 94.436 | 15,213,089 |
| 2022-06-10 | 120.00 | 120.77 | 117.13 | 117.24 | 102.11 | 5,701,652 |
| 2022-06-09 | 124.25 | 126.08 | 122.13 | 122.17 | 106.40 | 2,843,010 |
| 2022-06-08 | 127.98 | 129.08 | 124.45 | 124.77 | 108.67 | 3,238,797 |
| 2022-06-07 | 127.12 | 129.86 | 125.79 | 129.68 | 112.94 | 3,771,087 |
| 2022-06-06 | 128.74 | 129.48 | 127.28 | 127.87 | 111.37 | 3,212,351 |
| 2022-06-03 | 128.03 | 129.13 | 127.03 | 127.58 | 111.11 | 3,217,191 |
| 2022-06-02 | 126.39 | 129.59 | 125.46 | 129.54 | 112.82 | 3,674,292 |
| 2022-06-01 | 128.35 | 129.10 | 123.83 | 125.86 | 109.62 | 4,044,349 |
| 2022-05-31 | 126.39 | 128.56 | 125.24 | 127.48 | 111.03 | 14,792,731 |
| 2022-05-27 | 122.92 | 128.23 | 122.87 | 127.26 | 110.84 | 4,177,057 |
| 2022-05-26 | 120.62 | 123.37 | 119.74 | 122.36 | 106.57 | 5,025,598 |
| 2022-05-25 | 119.82 | 121.18 | 118.93 | 120.03 | 104.54 | 4,249,583 |
| 2022-05-24 | 119.24 | 120.33 | 116.37 | 120.08 | 104.58 | 5,617,316 |
| 2022-05-23 | 121.71 | 122.18 | 118.22 | 120.48 | 104.93 | 5,979,134 |
| 2022-05-20 | 121.11 | 121.40 | 117.88 | 119.72 | 104.27 | 5,146,101 |
| 2022-05-19 | 118.55 | 121.25 | 118.21 | 119.72 | 104.27 | 5,056,195 |
| 2022-05-18 | 126.05 | 126.80 | 119.23 | 119.53 | 104.10 | 4,898,204 |
| 2022-05-17 | 126.40 | 126.45 | 123.23 | 125.90 | 109.65 | 3,838,044 |
| 2022-05-16 | 127.44 | 128.50 | 124.98 | 125.25 | 109.08 | 3,719,324 |
| 2022-05-13 | 125.31 | 128.65 | 124.53 | 128.35 | 111.78 | 6,521,919 |
| 2022-05-12 | 123.37 | 124.02 | 120.42 | 123.93 | 107.93 | 8,153,129 |
| 2022-05-11 | 125.51 | 129.48 | 123.52 | 123.74 | 107.77 | 8,548,612 |
| 2022-05-10 | 134.06 | 135.34 | 124.24 | 125.41 | 109.22 | 11,362,648 |
| 2022-05-09 | 139.36 | 139.45 | 132.13 | 132.37 | 115.29 | 5,611,093 |
| 2022-05-06 | 143.94 | 144.77 | 139.43 | 140.88 | 122.70 | 6,534,469 |
| 2022-05-05 | 152.16 | 153.16 | 144.21 | 144.98 | 126.27 | 5,461,526 |
| 2022-05-04 | 152.49 | 152.84 | 146.75 | 152.28 | 132.63 | 5,070,289 |
| 2022-05-03 | 154.14 | 154.92 | 150.73 | 152.36 | 132.70 | 4,047,643 |
| 2022-05-02 | 160.95 | 161.43 | 149.58 | 153.13 | 133.37 | 5,868,090 |
| 2022-04-29 | 170.26 | 170.26 | 159.65 | 160.29 | 139.60 | 9,997,287 |
| 2022-04-28 | 168.78 | 173.97 | 166.79 | 173.01 | 150.68 | 4,046,115 |
| 2022-04-27 | 165.99 | 170.26 | 165.21 | 167.67 | 146.03 | 2,790,905 |
| 2022-04-26 | 167.41 | 169.42 | 165.36 | 165.63 | 144.25 | 2,605,290 |
| 2022-04-25 | 169.11 | 169.11 | 163.41 | 167.73 | 146.08 | 2,558,333 |
| 2022-04-22 | 171.12 | 172.00 | 168.63 | 168.73 | 146.95 | 3,140,000 |
| 2022-04-21 | 174.40 | 174.54 | 170.75 | 170.78 | 148.74 | 2,620,265 |
| 2022-04-20 | 169.63 | 174.09 | 169.63 | 172.67 | 150.38 | 4,116,446 |
| 2022-04-19 | 166.15 | 170.20 | 165.25 | 169.56 | 147.68 | 3,839,487 |
| 2022-04-18 | 162.57 | 164.09 | 162.18 | 163.00 | 141.96 | 2,502,187 |
| 2022-04-14 | 165.96 | 166.38 | 162.51 | 162.70 | 141.70 | 2,434,102 |
| 2022-04-13 | 165.26 | 166.05 | 163.52 | 165.00 | 143.70 | 2,556,469 |
| 2022-04-12 | 165.53 | 166.80 | 164.34 | 165.33 | 143.99 | 3,062,220 |
| 2022-04-11 | 168.33 | 169.34 | 164.42 | 165.73 | 144.34 | 2,455,298 |
| 2022-04-08 | 168.20 | 169.39 | 166.88 | 168.65 | 146.88 | 1,839,618 |
| 2022-04-07 | 168.44 | 169.89 | 166.72 | 168.83 | 147.04 | 3,142,092 |
| 2022-04-06 | 165.00 | 170.66 | 164.01 | 170.11 | 148.15 | 3,123,020 |
| 2022-04-05 | 163.50 | 168.33 | 163.21 | 166.28 | 144.82 | 3,288,984 |
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.