Prologis, Inc. historical data

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

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

← NewerPage 20 of 79 · 4,730 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.