Prologis, Inc. historical data

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

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
2021-10-19	139.99	140.16	138.77	139.12	120.07	1,843,518
2021-10-18	136.86	140.81	136.26	139.79	120.65	2,614,663
2021-10-15	138.56	139.08	135.86	136.98	118.22	3,508,968
2021-10-14	134.10	136.03	133.81	135.73	117.14	1,997,873
2021-10-13	132.04	134.17	131.82	133.90	115.56	2,165,435

← NewerPage 21 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.