Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 128.45 | 130.51 | 127.27 | 130.41 | 127.43 | 4,510,882 |
| 2026-01-28 | 128.76 | 129.24 | 126.67 | 127.13 | 124.22 | 3,860,119 |
| 2026-01-27 | 126.33 | 128.84 | 125.47 | 128.70 | 125.75 | 3,019,960 |
| 2026-01-26 | 128.37 | 128.59 | 126.34 | 126.43 | 123.54 | 3,350,914 |
| 2026-01-23 | 126.93 | 127.39 | 125.67 | 127.15 | 124.24 | 4,134,922 |
| 2026-01-22 | 130.70 | 131.04 | 126.44 | 126.67 | 123.77 | 6,072,608 |
| 2026-01-21 | 134.52 | 134.52 | 128.72 | 131.14 | 128.14 | 6,036,337 |
| 2026-01-20 | 131.88 | 132.38 | 130.39 | 130.81 | 127.82 | 5,632,482 |
| 2026-01-16 | 132.57 | 134.94 | 132.06 | 133.21 | 130.16 | 4,652,355 |
| 2026-01-15 | 132.65 | 134.05 | 132.21 | 132.75 | 129.71 | 2,794,987 |
| 2026-01-14 | 130.56 | 132.22 | 129.81 | 132.21 | 129.18 | 2,745,944 |
| 2026-01-13 | 129.08 | 130.22 | 127.36 | 130.22 | 127.24 | 3,106,019 |
| 2026-01-12 | 129.15 | 130.05 | 128.78 | 129.06 | 126.11 | 2,055,466 |
| 2026-01-09 | 128.32 | 129.75 | 128.23 | 129.40 | 126.44 | 2,405,630 |
| 2026-01-08 | 126.36 | 129.32 | 126.00 | 128.39 | 125.45 | 3,295,919 |
| 2026-01-07 | 127.93 | 129.36 | 126.73 | 126.90 | 124.00 | 3,698,801 |
| 2026-01-06 | 129.24 | 129.94 | 126.35 | 127.46 | 124.54 | 3,927,179 |
| 2026-01-05 | 128.70 | 130.81 | 127.76 | 129.69 | 126.72 | 3,265,312 |
| 2026-01-02 | 127.74 | 129.31 | 127.24 | 129.05 | 126.10 | 3,280,501 |
| 2025-12-31 | 129.10 | 129.46 | 127.63 | 127.66 | 124.74 | 2,761,179 |
| 2025-12-30 | 128.48 | 129.14 | 128.23 | 129.01 | 126.06 | 1,757,604 |
| 2025-12-29 | 129.18 | 129.65 | 128.03 | 128.48 | 125.54 | 2,637,946 |
| 2025-12-26 | 129.20 | 129.50 | 128.05 | 128.71 | 125.76 | 1,090,343 |
| 2025-12-24 | 128.16 | 129.47 | 128.00 | 129.15 | 126.19 | 1,049,956 |
| 2025-12-23 | 127.32 | 127.97 | 127.22 | 127.77 | 124.85 | 2,114,155 |
| 2025-12-22 | 127.27 | 128.37 | 127.21 | 127.59 | 124.67 | 2,859,833 |
| 2025-12-19 | 128.28 | 128.46 | 126.92 | 127.23 | 124.32 | 8,629,382 |
| 2025-12-18 | 128.89 | 129.79 | 127.60 | 127.66 | 124.74 | 3,559,158 |
| 2025-12-17 | 127.52 | 129.03 | 127.09 | 128.07 | 125.14 | 4,780,221 |
| 2025-12-16 | 129.25 | 130.06 | 127.40 | 127.61 | 124.69 | 3,248,492 |
| 2025-12-15 | 131.12 | 131.12 | 129.02 | 130.66 | 126.68 | 2,863,382 |
| 2025-12-12 | 131.61 | 131.70 | 129.81 | 130.18 | 126.22 | 2,721,632 |
| 2025-12-11 | 130.12 | 131.34 | 129.97 | 130.56 | 126.59 | 3,702,682 |
| 2025-12-10 | 127.75 | 130.56 | 127.32 | 129.71 | 125.76 | 3,480,017 |
| 2025-12-09 | 127.40 | 128.23 | 126.85 | 127.45 | 123.57 | 4,358,423 |
| 2025-12-08 | 127.50 | 127.97 | 126.61 | 126.67 | 122.81 | 2,927,925 |
| 2025-12-05 | 128.18 | 128.83 | 127.77 | 127.98 | 124.08 | 3,242,202 |
| 2025-12-04 | 129.15 | 130.45 | 128.03 | 128.18 | 124.28 | 3,902,472 |
| 2025-12-03 | 128.82 | 129.53 | 128.03 | 129.19 | 125.26 | 3,294,273 |
| 2025-12-02 | 129.87 | 129.87 | 128.23 | 128.93 | 125.01 | 3,458,278 |
| 2025-12-01 | 127.60 | 129.77 | 127.16 | 128.93 | 125.01 | 2,706,334 |
| 2025-11-28 | 128.00 | 129.33 | 127.90 | 128.53 | 124.62 | 1,343,766 |
| 2025-11-26 | 127.51 | 129.28 | 125.98 | 128.16 | 124.26 | 2,183,037 |
| 2025-11-25 | 126.45 | 128.44 | 126.27 | 127.39 | 123.51 | 3,158,078 |
| 2025-11-24 | 126.46 | 127.56 | 125.36 | 126.45 | 122.60 | 10,057,881 |
| 2025-11-21 | 123.76 | 126.50 | 122.61 | 125.79 | 121.96 | 3,708,997 |
| 2025-11-20 | 123.65 | 125.55 | 122.90 | 123.12 | 119.37 | 3,087,264 |
| 2025-11-19 | 123.80 | 124.27 | 121.40 | 122.40 | 118.67 | 5,119,192 |
| 2025-11-18 | 123.30 | 124.25 | 122.31 | 123.80 | 120.03 | 6,382,621 |
| 2025-11-17 | 123.53 | 124.69 | 122.40 | 123.52 | 119.76 | 3,111,015 |
| 2025-11-14 | 124.00 | 125.02 | 122.67 | 122.83 | 119.09 | 3,651,816 |
| 2025-11-13 | 124.09 | 124.83 | 123.30 | 124.00 | 120.23 | 3,761,191 |
| 2025-11-12 | 125.72 | 126.40 | 124.79 | 124.84 | 121.04 | 2,687,051 |
| 2025-11-11 | 125.22 | 126.41 | 124.68 | 126.26 | 122.42 | 2,068,254 |
| 2025-11-10 | 125.43 | 125.97 | 123.66 | 124.90 | 121.10 | 2,101,301 |
| 2025-11-07 | 124.11 | 125.63 | 123.47 | 125.60 | 121.78 | 2,322,451 |
| 2025-11-06 | 124.19 | 125.38 | 123.20 | 124.00 | 120.23 | 3,575,302 |
| 2025-11-05 | 124.62 | 125.05 | 123.56 | 123.82 | 120.05 | 4,179,384 |
| 2025-11-04 | 124.00 | 125.65 | 123.20 | 124.00 | 120.23 | 3,087,339 |
| 2025-11-03 | 123.14 | 124.47 | 121.75 | 124.22 | 120.44 | 3,336,438 |
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.