Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 143.47 | 145.79 | 142.32 | 145.12 | 143.98 | 7,444,461 |
| 2026-07-22 | 148.65 | 149.07 | 144.10 | 144.70 | 143.56 | 6,649,340 |
| 2026-07-21 | 148.11 | 150.02 | 146.72 | 149.94 | 148.76 | 3,264,051 |
| 2026-07-20 | 149.00 | 149.61 | 146.47 | 147.48 | 146.32 | 3,110,730 |
| 2026-07-17 | 150.05 | 153.35 | 148.00 | 149.79 | 148.61 | 4,817,879 |
| 2026-07-16 | 145.00 | 150.06 | 144.19 | 150.06 | 148.88 | 6,238,062 |
| 2026-07-15 | 143.01 | 144.34 | 141.62 | 143.42 | 142.29 | 4,867,164 |
| 2026-07-14 | 142.00 | 143.41 | 141.58 | 142.49 | 141.37 | 3,588,437 |
| 2026-07-13 | 141.38 | 142.90 | 140.65 | 142.16 | 141.04 | 2,831,788 |
| 2026-07-10 | 142.61 | 142.75 | 138.78 | 140.87 | 139.76 | 2,403,264 |
| 2026-07-09 | 141.02 | 142.70 | 140.73 | 141.36 | 140.25 | 3,679,015 |
| 2026-07-08 | 142.44 | 143.08 | 140.26 | 141.00 | 139.89 | 3,986,371 |
| 2026-07-07 | 140.81 | 143.86 | 140.41 | 143.61 | 142.48 | 3,481,904 |
| 2026-07-06 | 139.21 | 140.28 | 138.10 | 140.20 | 139.10 | 3,153,652 |
| 2026-07-02 | 138.36 | 139.50 | 136.86 | 139.43 | 138.33 | 2,907,629 |
| 2026-07-01 | 135.68 | 138.80 | 135.10 | 136.80 | 135.72 | 3,140,500 |
| 2026-06-30 | 137.54 | 138.37 | 135.22 | 135.47 | 134.40 | 5,578,186 |
| 2026-06-29 | 139.06 | 139.50 | 136.81 | 138.89 | 137.80 | 3,343,902 |
| 2026-06-26 | 141.46 | 141.87 | 138.98 | 139.97 | 138.87 | 6,244,722 |
| 2026-06-25 | 141.85 | 142.37 | 138.36 | 140.53 | 139.42 | 3,912,278 |
| 2026-06-24 | 145.17 | 145.55 | 137.67 | 140.87 | 139.76 | 5,992,798 |
| 2026-06-23 | 143.61 | 146.16 | 143.39 | 145.25 | 144.11 | 3,117,597 |
| 2026-06-22 | 140.66 | 144.81 | 140.31 | 143.83 | 142.70 | 4,225,082 |
| 2026-06-18 | 139.95 | 141.49 | 139.43 | 140.54 | 139.43 | 6,701,237 |
| 2026-06-17 | 145.03 | 146.12 | 140.59 | 140.94 | 139.83 | 4,445,017 |
| 2026-06-16 | 148.03 | 148.46 | 145.32 | 146.12 | 144.97 | 3,214,995 |
| 2026-06-15 | 149.24 | 150.18 | 148.24 | 148.50 | 146.27 | 4,177,838 |
| 2026-06-12 | 148.41 | 149.70 | 147.85 | 148.74 | 146.51 | 2,452,740 |
| 2026-06-11 | 147.01 | 148.46 | 145.71 | 147.19 | 144.98 | 3,494,145 |
| 2026-06-10 | 147.67 | 148.10 | 145.74 | 145.77 | 143.58 | 3,054,414 |
| 2026-06-09 | 144.20 | 148.29 | 143.00 | 147.52 | 145.30 | 5,185,028 |
| 2026-06-08 | 144.50 | 145.16 | 142.03 | 142.78 | 140.63 | 3,967,238 |
| 2026-06-05 | 142.57 | 145.72 | 142.55 | 144.54 | 142.37 | 5,442,504 |
| 2026-06-04 | 143.61 | 144.39 | 141.49 | 143.79 | 141.63 | 3,653,270 |
| 2026-06-03 | 139.29 | 142.66 | 138.99 | 141.82 | 139.69 | 4,048,960 |
| 2026-06-02 | 139.01 | 140.43 | 137.22 | 140.41 | 138.30 | 3,130,934 |
| 2026-06-01 | 141.59 | 142.15 | 138.92 | 139.02 | 136.93 | 2,981,644 |
| 2026-05-29 | 145.29 | 145.54 | 142.22 | 143.47 | 141.31 | 7,951,336 |
| 2026-05-28 | 145.42 | 147.10 | 144.52 | 145.64 | 143.45 | 2,891,950 |
| 2026-05-27 | 147.03 | 147.47 | 146.03 | 146.52 | 144.32 | 3,119,785 |
| 2026-05-26 | 146.99 | 147.93 | 146.51 | 146.94 | 144.73 | 2,480,265 |
| 2026-05-22 | 145.43 | 146.27 | 144.40 | 145.90 | 143.71 | 2,327,746 |
| 2026-05-21 | 144.32 | 145.29 | 142.80 | 144.63 | 142.46 | 2,789,644 |
| 2026-05-20 | 141.77 | 144.70 | 141.26 | 144.68 | 142.51 | 2,834,849 |
| 2026-05-19 | 141.93 | 142.63 | 140.79 | 142.44 | 140.30 | 3,523,094 |
| 2026-05-18 | 141.12 | 142.83 | 141.00 | 142.31 | 140.17 | 2,980,404 |
| 2026-05-15 | 141.14 | 141.98 | 140.17 | 140.53 | 138.42 | 2,970,215 |
| 2026-05-14 | 142.53 | 143.28 | 141.85 | 142.66 | 140.52 | 2,484,333 |
| 2026-05-13 | 143.20 | 143.97 | 141.86 | 142.00 | 139.87 | 3,062,992 |
| 2026-05-12 | 144.33 | 144.94 | 142.80 | 143.76 | 141.60 | 2,564,372 |
| 2026-05-11 | 144.31 | 145.34 | 143.68 | 144.07 | 141.91 | 2,685,839 |
| 2026-05-08 | 142.98 | 144.51 | 142.36 | 144.09 | 141.93 | 3,267,211 |
| 2026-05-07 | 143.38 | 144.40 | 142.21 | 142.29 | 140.15 | 3,902,365 |
| 2026-05-06 | 141.60 | 143.81 | 141.45 | 142.90 | 140.75 | 3,322,023 |
| 2026-05-05 | 139.00 | 140.46 | 138.00 | 140.27 | 138.16 | 2,091,288 |
| 2026-05-04 | 140.34 | 140.88 | 138.03 | 138.76 | 136.68 | 2,480,356 |
| 2026-05-01 | 142.71 | 142.78 | 140.82 | 141.41 | 139.29 | 2,842,153 |
| 2026-04-30 | 139.27 | 142.48 | 138.59 | 142.02 | 139.89 | 3,859,584 |
| 2026-04-29 | 139.72 | 141.21 | 138.15 | 138.82 | 136.73 | 3,526,231 |
| 2026-04-28 | 141.42 | 142.15 | 139.80 | 141.53 | 139.40 | 4,046,995 |
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.