Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 157.43 | 157.45 | 155.35 | 156.57 | 135.67 | 3,090,419 |
| 2022-01-05 | 161.00 | 161.33 | 157.37 | 157.65 | 136.60 | 3,818,227 |
| 2022-01-04 | 164.17 | 165.33 | 160.10 | 161.00 | 139.50 | 4,209,392 |
| 2022-01-03 | 168.46 | 169.03 | 162.04 | 164.90 | 142.88 | 3,438,160 |
| 2021-12-31 | 168.08 | 169.93 | 167.59 | 168.36 | 145.88 | 2,025,837 |
| 2021-12-30 | 167.59 | 168.84 | 166.69 | 167.97 | 145.54 | 1,504,908 |
| 2021-12-29 | 165.96 | 168.56 | 165.56 | 167.68 | 145.29 | 1,399,800 |
| 2021-12-28 | 165.96 | 165.96 | 164.02 | 165.79 | 143.65 | 1,749,311 |
| 2021-12-27 | 162.61 | 165.96 | 162.61 | 165.89 | 143.74 | 1,590,984 |
| 2021-12-23 | 162.52 | 162.95 | 160.28 | 161.75 | 140.15 | 3,047,847 |
| 2021-12-22 | 161.30 | 162.52 | 160.51 | 162.26 | 140.60 | 2,136,908 |
| 2021-12-21 | 162.24 | 163.69 | 160.09 | 160.79 | 139.32 | 2,185,859 |
| 2021-12-20 | 160.09 | 162.38 | 159.21 | 161.39 | 139.84 | 2,231,005 |
| 2021-12-17 | 162.86 | 165.08 | 160.80 | 161.18 | 139.66 | 6,983,746 |
| 2021-12-16 | 162.33 | 163.99 | 161.86 | 163.25 | 141.45 | 3,772,257 |
| 2021-12-15 | 159.54 | 163.18 | 159.10 | 162.56 | 140.86 | 2,979,366 |
| 2021-12-14 | 160.56 | 160.86 | 157.15 | 158.73 | 137.54 | 3,268,779 |
| 2021-12-13 | 158.23 | 161.80 | 157.31 | 161.08 | 139.57 | 2,550,027 |
| 2021-12-10 | 158.00 | 159.75 | 157.12 | 159.08 | 137.29 | 2,024,774 |
| 2021-12-09 | 159.07 | 159.44 | 156.87 | 157.56 | 135.98 | 2,165,796 |
| 2021-12-08 | 159.23 | 161.11 | 158.42 | 159.44 | 137.61 | 2,202,854 |
| 2021-12-07 | 157.63 | 159.48 | 156.47 | 159.30 | 137.48 | 2,800,221 |
| 2021-12-06 | 155.12 | 157.19 | 154.76 | 156.55 | 135.11 | 3,254,576 |
| 2021-12-03 | 154.75 | 157.51 | 152.25 | 154.66 | 133.48 | 2,885,287 |
| 2021-12-02 | 151.66 | 155.72 | 151.66 | 154.42 | 133.27 | 2,729,785 |
| 2021-12-01 | 152.22 | 156.70 | 150.12 | 151.70 | 130.93 | 3,043,479 |
| 2021-11-30 | 152.09 | 153.48 | 150.69 | 150.75 | 130.11 | 5,225,959 |
| 2021-11-29 | 151.24 | 154.03 | 150.45 | 153.28 | 132.29 | 3,045,513 |
| 2021-11-26 | 153.18 | 153.33 | 149.77 | 149.88 | 129.35 | 1,767,324 |
| 2021-11-24 | 152.69 | 154.87 | 151.73 | 154.51 | 133.35 | 1,256,057 |
| 2021-11-23 | 150.87 | 153.24 | 149.65 | 152.58 | 131.68 | 1,908,202 |
| 2021-11-22 | 150.44 | 152.61 | 149.45 | 150.90 | 130.23 | 1,588,534 |
| 2021-11-19 | 151.37 | 151.37 | 148.92 | 150.22 | 129.65 | 1,980,027 |
| 2021-11-18 | 150.50 | 151.72 | 149.51 | 150.58 | 129.96 | 1,464,355 |
| 2021-11-17 | 148.76 | 150.76 | 146.05 | 150.38 | 129.79 | 2,039,716 |
| 2021-11-16 | 150.31 | 150.93 | 148.84 | 149.47 | 129.00 | 1,318,190 |
| 2021-11-15 | 148.85 | 150.25 | 148.12 | 150.20 | 129.63 | 1,502,100 |
| 2021-11-12 | 149.12 | 149.92 | 147.55 | 148.81 | 128.43 | 1,689,962 |
| 2021-11-11 | 148.75 | 148.95 | 147.52 | 148.91 | 128.52 | 1,291,536 |
| 2021-11-10 | 147.86 | 149.63 | 147.86 | 148.77 | 128.40 | 1,453,466 |
| 2021-11-09 | 148.59 | 148.99 | 147.81 | 148.45 | 128.12 | 1,761,609 |
| 2021-11-08 | 147.24 | 148.29 | 145.86 | 148.07 | 127.79 | 1,166,939 |
| 2021-11-05 | 148.94 | 149.09 | 146.43 | 146.69 | 126.60 | 2,048,401 |
| 2021-11-04 | 147.64 | 148.94 | 146.98 | 147.87 | 127.62 | 1,598,819 |
| 2021-11-03 | 147.42 | 148.12 | 145.91 | 147.65 | 127.43 | 1,739,559 |
| 2021-11-02 | 145.16 | 147.22 | 144.36 | 147.03 | 126.89 | 1,720,120 |
| 2021-11-01 | 145.30 | 145.64 | 142.00 | 144.73 | 124.91 | 1,915,830 |
| 2021-10-29 | 145.98 | 146.61 | 144.62 | 144.96 | 125.11 | 3,743,199 |
| 2021-10-28 | 144.53 | 146.74 | 144.22 | 146.67 | 126.58 | 1,895,652 |
| 2021-10-27 | 146.85 | 146.89 | 143.43 | 143.86 | 124.16 | 2,049,799 |
| 2021-10-26 | 145.09 | 146.88 | 144.86 | 146.23 | 126.20 | 1,776,828 |
| 2021-10-25 | 144.22 | 145.22 | 143.21 | 145.10 | 125.23 | 1,793,638 |
| 2021-10-22 | 144.91 | 145.88 | 143.69 | 144.00 | 124.28 | 2,163,123 |
| 2021-10-21 | 144.26 | 145.95 | 143.83 | 144.94 | 125.09 | 2,939,763 |
| 2021-10-20 | 139.94 | 143.45 | 139.15 | 143.42 | 123.78 | 2,646,557 |
← NewerPage 21 of 21 · 1,255 trading days
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.