Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 166.13 | 166.44 | 162.17 | 163.78 | 142.64 | 2,448,127 |
| 2022-04-01 | 162.10 | 166.22 | 160.61 | 165.80 | 144.40 | 2,867,475 |
| 2022-03-31 | 164.89 | 165.52 | 161.40 | 161.48 | 140.64 | 3,933,592 |
| 2022-03-30 | 163.73 | 164.25 | 162.06 | 164.14 | 142.96 | 2,368,873 |
| 2022-03-29 | 161.68 | 165.16 | 160.22 | 164.70 | 143.44 | 3,300,009 |
| 2022-03-28 | 157.53 | 161.01 | 157.09 | 160.35 | 139.65 | 2,675,628 |
| 2022-03-25 | 156.15 | 157.41 | 154.29 | 157.33 | 137.02 | 1,896,452 |
| 2022-03-24 | 157.50 | 157.90 | 154.11 | 155.89 | 135.77 | 2,515,797 |
| 2022-03-23 | 158.02 | 159.07 | 156.89 | 157.23 | 136.94 | 2,477,394 |
| 2022-03-22 | 160.15 | 160.79 | 157.56 | 158.67 | 138.19 | 3,374,204 |
| 2022-03-21 | 160.45 | 160.85 | 157.29 | 158.92 | 138.41 | 2,702,030 |
| 2022-03-18 | 156.26 | 160.43 | 156.26 | 160.16 | 139.49 | 6,604,944 |
| 2022-03-17 | 153.73 | 156.72 | 152.08 | 156.66 | 136.44 | 2,218,756 |
| 2022-03-16 | 153.40 | 155.27 | 151.12 | 154.57 | 133.93 | 3,752,723 |
| 2022-03-15 | 151.42 | 152.85 | 149.47 | 151.84 | 131.57 | 2,171,277 |
| 2022-03-14 | 148.40 | 150.30 | 147.60 | 149.17 | 129.25 | 2,391,370 |
| 2022-03-11 | 152.22 | 152.55 | 147.68 | 147.83 | 128.09 | 1,997,389 |
| 2022-03-10 | 148.99 | 151.54 | 147.78 | 151.08 | 130.91 | 1,988,450 |
| 2022-03-09 | 149.18 | 152.00 | 148.32 | 150.48 | 130.39 | 1,895,175 |
| 2022-03-08 | 148.31 | 150.30 | 146.74 | 146.99 | 127.36 | 3,021,350 |
| 2022-03-07 | 150.59 | 151.24 | 148.54 | 148.91 | 129.03 | 2,590,760 |
| 2022-03-04 | 148.03 | 150.96 | 147.24 | 150.84 | 130.70 | 2,781,648 |
| 2022-03-03 | 148.86 | 150.48 | 147.30 | 149.58 | 129.61 | 2,248,575 |
| 2022-03-02 | 146.26 | 148.53 | 145.72 | 147.64 | 127.93 | 2,816,579 |
| 2022-03-01 | 146.73 | 147.69 | 145.07 | 145.76 | 126.30 | 3,458,251 |
| 2022-02-28 | 146.49 | 147.40 | 143.89 | 145.85 | 126.38 | 4,213,214 |
| 2022-02-25 | 143.85 | 148.51 | 143.66 | 148.45 | 128.63 | 2,934,561 |
| 2022-02-24 | 138.47 | 143.68 | 137.90 | 143.33 | 124.19 | 3,439,848 |
| 2022-02-23 | 143.18 | 144.15 | 140.58 | 140.76 | 121.97 | 2,362,807 |
| 2022-02-22 | 143.06 | 144.44 | 141.64 | 142.37 | 123.36 | 3,243,975 |
| 2022-02-18 | 143.11 | 144.24 | 141.95 | 142.55 | 123.52 | 2,485,161 |
| 2022-02-17 | 143.25 | 144.05 | 142.20 | 143.28 | 124.15 | 2,703,920 |
| 2022-02-16 | 146.13 | 146.94 | 142.74 | 144.38 | 125.10 | 2,245,647 |
| 2022-02-15 | 146.55 | 147.56 | 145.22 | 145.62 | 126.18 | 3,064,073 |
| 2022-02-14 | 146.04 | 148.08 | 144.38 | 145.34 | 125.93 | 3,180,101 |
| 2022-02-11 | 149.35 | 150.07 | 145.17 | 146.31 | 126.78 | 4,395,531 |
| 2022-02-10 | 152.58 | 154.06 | 147.29 | 148.43 | 128.61 | 3,094,092 |
| 2022-02-09 | 152.70 | 155.57 | 152.70 | 155.37 | 134.63 | 2,278,925 |
| 2022-02-08 | 152.59 | 152.83 | 150.42 | 151.19 | 131.00 | 2,459,590 |
| 2022-02-07 | 153.26 | 154.39 | 151.64 | 152.05 | 131.75 | 3,816,315 |
| 2022-02-04 | 155.03 | 155.78 | 152.59 | 153.49 | 133.00 | 1,929,785 |
| 2022-02-03 | 156.06 | 157.78 | 155.78 | 156.44 | 135.55 | 1,968,296 |
| 2022-02-02 | 154.72 | 157.96 | 154.72 | 157.33 | 136.32 | 2,910,564 |
| 2022-02-01 | 157.41 | 157.50 | 152.33 | 153.52 | 133.02 | 3,349,913 |
| 2022-01-31 | 155.21 | 157.27 | 154.43 | 156.82 | 135.88 | 3,260,482 |
| 2022-01-28 | 149.32 | 155.11 | 146.39 | 155.07 | 134.37 | 3,645,261 |
| 2022-01-27 | 151.85 | 154.15 | 147.59 | 148.61 | 128.77 | 4,062,436 |
| 2022-01-26 | 154.16 | 156.72 | 150.72 | 151.72 | 131.46 | 3,698,416 |
| 2022-01-25 | 151.02 | 154.71 | 150.78 | 153.96 | 133.40 | 3,755,474 |
| 2022-01-24 | 155.42 | 155.42 | 149.13 | 153.31 | 132.84 | 5,717,882 |
| 2022-01-21 | 157.15 | 157.90 | 154.77 | 155.43 | 134.68 | 4,375,019 |
| 2022-01-20 | 151.99 | 157.00 | 151.62 | 154.14 | 133.56 | 3,494,836 |
| 2022-01-19 | 155.75 | 159.21 | 153.51 | 153.59 | 133.08 | 4,361,874 |
| 2022-01-18 | 151.57 | 153.61 | 150.50 | 153.43 | 132.94 | 4,121,288 |
| 2022-01-14 | 152.75 | 153.16 | 150.61 | 152.74 | 132.35 | 2,330,274 |
| 2022-01-13 | 153.34 | 154.39 | 152.90 | 153.15 | 132.70 | 2,108,014 |
| 2022-01-12 | 153.00 | 155.00 | 153.00 | 153.24 | 132.78 | 2,635,836 |
| 2022-01-11 | 153.24 | 153.92 | 151.40 | 152.99 | 132.56 | 2,656,687 |
| 2022-01-10 | 152.38 | 153.33 | 149.82 | 153.02 | 132.59 | 4,169,557 |
| 2022-01-07 | 156.50 | 156.84 | 153.43 | 153.73 | 133.20 | 3,449,042 |
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.