Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 140.84 | 143.28 | 139.90 | 140.02 | 137.92 | 2,823,566 |
| 2026-04-24 | 142.32 | 144.28 | 141.25 | 142.10 | 139.96 | 3,265,726 |
| 2026-04-23 | 141.76 | 144.06 | 141.03 | 142.34 | 140.20 | 3,799,924 |
| 2026-04-22 | 142.95 | 143.22 | 140.64 | 141.42 | 139.30 | 3,612,650 |
| 2026-04-21 | 145.25 | 145.27 | 141.34 | 141.92 | 139.79 | 4,323,314 |
| 2026-04-20 | 144.70 | 145.20 | 143.34 | 145.03 | 142.85 | 2,858,641 |
| 2026-04-17 | 142.52 | 145.44 | 142.25 | 145.10 | 142.92 | 4,432,806 |
| 2026-04-16 | 142.64 | 145.01 | 141.46 | 142.17 | 140.03 | 4,835,584 |
| 2026-04-15 | 137.78 | 139.90 | 137.49 | 139.77 | 137.67 | 4,747,396 |
| 2026-04-14 | 137.15 | 138.84 | 136.91 | 138.36 | 136.28 | 3,982,692 |
| 2026-04-13 | 136.95 | 137.20 | 135.03 | 137.15 | 135.09 | 4,253,205 |
| 2026-04-10 | 138.40 | 138.81 | 136.22 | 137.19 | 135.13 | 4,027,259 |
| 2026-04-09 | 136.69 | 140.10 | 136.55 | 138.02 | 135.95 | 3,568,223 |
| 2026-04-08 | 136.10 | 138.22 | 135.08 | 137.41 | 135.35 | 3,961,727 |
| 2026-04-07 | 132.15 | 133.30 | 130.86 | 133.22 | 131.22 | 2,300,965 |
| 2026-04-06 | 133.50 | 134.09 | 132.13 | 132.35 | 130.36 | 2,602,932 |
| 2026-04-02 | 132.71 | 134.79 | 131.74 | 133.77 | 131.76 | 3,427,095 |
| 2026-04-01 | 131.78 | 134.13 | 131.40 | 133.33 | 131.33 | 3,708,064 |
| 2026-03-31 | 130.51 | 133.24 | 129.70 | 132.18 | 130.19 | 4,336,189 |
| 2026-03-30 | 130.70 | 130.92 | 128.11 | 128.78 | 126.85 | 3,327,144 |
| 2026-03-27 | 129.22 | 130.35 | 128.53 | 128.90 | 126.96 | 3,005,278 |
| 2026-03-26 | 129.49 | 130.91 | 128.97 | 129.74 | 127.79 | 3,058,436 |
| 2026-03-25 | 131.08 | 131.79 | 129.50 | 130.36 | 128.40 | 3,957,515 |
| 2026-03-24 | 128.78 | 131.64 | 128.40 | 130.35 | 128.39 | 3,196,383 |
| 2026-03-23 | 130.95 | 132.62 | 129.41 | 130.31 | 128.35 | 4,179,089 |
| 2026-03-20 | 130.87 | 131.12 | 127.29 | 128.01 | 126.09 | 5,564,294 |
| 2026-03-19 | 130.66 | 131.53 | 129.76 | 131.09 | 129.12 | 2,767,336 |
| 2026-03-18 | 132.40 | 133.23 | 130.90 | 131.20 | 129.23 | 2,754,252 |
| 2026-03-17 | 134.53 | 135.66 | 133.19 | 133.21 | 131.21 | 2,518,915 |
| 2026-03-16 | 133.47 | 135.20 | 132.58 | 134.07 | 131.00 | 2,170,282 |
| 2026-03-13 | 133.22 | 133.79 | 131.39 | 131.75 | 128.73 | 2,342,924 |
| 2026-03-12 | 132.90 | 132.90 | 130.00 | 131.90 | 128.88 | 4,745,831 |
| 2026-03-11 | 135.46 | 135.62 | 133.60 | 134.40 | 131.32 | 2,971,595 |
| 2026-03-10 | 134.79 | 137.87 | 133.86 | 136.16 | 133.04 | 4,050,407 |
| 2026-03-09 | 133.03 | 136.06 | 129.88 | 135.15 | 132.06 | 4,635,402 |
| 2026-03-06 | 135.78 | 135.92 | 132.90 | 134.54 | 131.46 | 5,286,592 |
| 2026-03-05 | 137.92 | 138.06 | 136.26 | 137.85 | 134.70 | 4,355,916 |
| 2026-03-04 | 141.05 | 141.20 | 138.05 | 139.42 | 136.23 | 3,018,612 |
| 2026-03-03 | 139.50 | 141.39 | 137.82 | 141.00 | 137.77 | 2,590,825 |
| 2026-03-02 | 141.00 | 143.02 | 139.66 | 142.72 | 139.45 | 3,204,712 |
| 2026-02-27 | 142.12 | 143.95 | 141.95 | 142.57 | 139.31 | 5,263,832 |
| 2026-02-26 | 140.44 | 142.85 | 140.35 | 142.66 | 139.40 | 3,221,745 |
| 2026-02-25 | 140.40 | 140.95 | 139.60 | 140.03 | 136.83 | 2,865,420 |
| 2026-02-24 | 140.41 | 141.21 | 139.36 | 140.30 | 137.09 | 2,359,740 |
| 2026-02-23 | 141.33 | 142.40 | 139.97 | 140.74 | 137.52 | 3,942,338 |
| 2026-02-20 | 138.96 | 141.53 | 138.66 | 141.51 | 138.27 | 2,408,767 |
| 2026-02-19 | 139.11 | 139.79 | 138.19 | 139.04 | 135.86 | 1,772,798 |
| 2026-02-18 | 141.15 | 141.58 | 138.71 | 139.63 | 136.43 | 2,751,707 |
| 2026-02-17 | 139.86 | 141.95 | 139.13 | 141.77 | 138.53 | 3,079,449 |
| 2026-02-13 | 137.53 | 140.47 | 136.83 | 138.97 | 135.79 | 3,096,614 |
| 2026-02-12 | 140.67 | 141.95 | 135.62 | 136.38 | 133.26 | 5,147,186 |
| 2026-02-11 | 140.20 | 141.85 | 139.83 | 139.88 | 136.68 | 3,623,780 |
| 2026-02-10 | 137.92 | 140.96 | 137.50 | 140.48 | 137.26 | 2,831,245 |
| 2026-02-09 | 136.37 | 137.49 | 135.14 | 137.28 | 134.14 | 2,047,598 |
| 2026-02-06 | 137.01 | 137.49 | 135.66 | 136.95 | 133.82 | 3,120,636 |
| 2026-02-05 | 134.34 | 136.97 | 133.50 | 136.14 | 133.02 | 3,746,843 |
| 2026-02-04 | 132.91 | 135.12 | 132.78 | 134.84 | 131.75 | 3,888,919 |
| 2026-02-03 | 129.51 | 132.41 | 129.51 | 131.88 | 128.86 | 3,058,477 |
| 2026-02-02 | 130.54 | 131.66 | 129.60 | 129.68 | 126.71 | 2,383,786 |
| 2026-01-30 | 129.33 | 130.71 | 128.81 | 130.56 | 127.57 | 4,835,940 |
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.