Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123.70 | 124.92 | 122.99 | 124.09 | 120.31 | 3,892,788 |
| 2025-10-30 | 122.82 | 124.66 | 122.55 | 124.23 | 120.45 | 2,367,110 |
| 2025-10-29 | 124.78 | 125.60 | 122.97 | 123.47 | 119.71 | 3,329,842 |
| 2025-10-28 | 126.43 | 126.94 | 125.15 | 125.72 | 121.89 | 2,922,944 |
| 2025-10-27 | 126.81 | 127.12 | 125.84 | 127.08 | 123.21 | 2,941,227 |
| 2025-10-24 | 126.56 | 127.35 | 125.79 | 126.43 | 122.58 | 2,965,935 |
| 2025-10-23 | 125.92 | 126.72 | 124.96 | 125.77 | 121.94 | 2,647,892 |
| 2025-10-22 | 126.23 | 127.02 | 124.56 | 125.95 | 122.12 | 2,727,532 |
| 2025-10-21 | 126.94 | 127.50 | 125.64 | 125.99 | 122.15 | 2,975,608 |
| 2025-10-20 | 125.20 | 127.47 | 124.08 | 127.18 | 123.31 | 4,180,970 |
| 2025-10-17 | 121.28 | 124.36 | 121.17 | 124.08 | 120.30 | 5,377,022 |
| 2025-10-16 | 123.86 | 125.05 | 120.25 | 121.17 | 117.48 | 6,320,164 |
| 2025-10-15 | 116.67 | 123.28 | 116.51 | 122.76 | 119.02 | 7,999,864 |
| 2025-10-14 | 112.55 | 115.71 | 111.81 | 115.45 | 111.94 | 3,150,791 |
| 2025-10-13 | 112.02 | 113.04 | 111.38 | 112.72 | 109.29 | 2,624,502 |
| 2025-10-10 | 114.76 | 115.24 | 111.03 | 111.23 | 107.84 | 2,924,144 |
| 2025-10-09 | 115.86 | 116.04 | 114.05 | 114.45 | 110.97 | 2,276,316 |
| 2025-10-08 | 116.02 | 116.75 | 114.74 | 115.99 | 112.46 | 2,324,478 |
| 2025-10-07 | 117.48 | 117.62 | 114.15 | 115.97 | 112.44 | 2,969,135 |
| 2025-10-06 | 117.00 | 117.79 | 116.37 | 117.13 | 113.56 | 2,540,250 |
| 2025-10-03 | 116.40 | 118.20 | 116.01 | 117.06 | 113.50 | 3,136,929 |
| 2025-10-02 | 116.22 | 116.48 | 114.54 | 116.12 | 112.59 | 2,935,743 |
| 2025-10-01 | 114.31 | 116.52 | 113.80 | 116.48 | 112.93 | 2,980,922 |
| 2025-09-30 | 114.22 | 114.54 | 113.11 | 114.52 | 111.03 | 3,617,407 |
| 2025-09-29 | 114.60 | 114.87 | 113.62 | 114.24 | 110.76 | 2,470,930 |
| 2025-09-26 | 113.46 | 114.60 | 112.85 | 114.19 | 110.71 | 3,021,604 |
| 2025-09-25 | 112.92 | 113.76 | 112.60 | 113.21 | 109.76 | 2,596,444 |
| 2025-09-24 | 113.80 | 114.34 | 112.58 | 112.86 | 109.42 | 3,274,374 |
| 2025-09-23 | 113.98 | 114.65 | 113.10 | 114.44 | 110.96 | 2,319,214 |
| 2025-09-22 | 113.16 | 114.46 | 112.00 | 113.93 | 110.46 | 2,798,722 |
| 2025-09-19 | 115.18 | 115.31 | 113.25 | 113.51 | 110.05 | 8,647,820 |
| 2025-09-18 | 114.30 | 115.80 | 113.88 | 115.16 | 111.65 | 3,936,089 |
| 2025-09-17 | 114.98 | 116.41 | 113.38 | 113.89 | 110.42 | 2,870,011 |
| 2025-09-16 | 113.87 | 114.88 | 112.88 | 114.03 | 110.56 | 2,989,901 |
| 2025-09-15 | 115.29 | 116.00 | 113.69 | 114.27 | 109.81 | 2,717,854 |
| 2025-09-12 | 114.86 | 115.91 | 114.17 | 115.35 | 110.85 | 3,552,224 |
| 2025-09-11 | 111.31 | 115.67 | 111.00 | 114.82 | 110.34 | 5,039,907 |
| 2025-09-10 | 111.91 | 112.29 | 110.60 | 110.98 | 106.65 | 3,118,964 |
| 2025-09-09 | 113.28 | 113.98 | 111.55 | 111.97 | 107.60 | 5,307,176 |
| 2025-09-08 | 112.17 | 113.76 | 111.66 | 113.56 | 109.13 | 2,791,255 |
| 2025-09-05 | 113.59 | 114.95 | 112.98 | 113.65 | 109.22 | 2,595,759 |
| 2025-09-04 | 111.25 | 112.81 | 110.51 | 112.61 | 108.22 | 2,499,597 |
| 2025-09-03 | 111.00 | 112.25 | 110.87 | 110.95 | 106.62 | 3,333,730 |
| 2025-09-02 | 112.25 | 112.58 | 111.01 | 111.30 | 106.96 | 3,396,279 |
| 2025-08-29 | 112.41 | 113.96 | 112.19 | 113.78 | 109.34 | 2,827,664 |
| 2025-08-28 | 112.79 | 112.94 | 111.40 | 112.64 | 108.25 | 2,559,125 |
| 2025-08-27 | 112.78 | 114.20 | 112.12 | 112.68 | 108.28 | 3,451,484 |
| 2025-08-26 | 111.58 | 112.81 | 111.05 | 111.35 | 107.01 | 4,839,126 |
| 2025-08-25 | 112.02 | 112.75 | 111.30 | 111.62 | 107.27 | 2,022,828 |
| 2025-08-22 | 109.23 | 113.15 | 109.14 | 112.28 | 107.90 | 3,554,089 |
| 2025-08-21 | 109.05 | 109.61 | 107.84 | 108.39 | 104.16 | 3,045,791 |
| 2025-08-20 | 111.43 | 112.12 | 109.74 | 110.18 | 105.88 | 3,227,340 |
| 2025-08-19 | 107.47 | 110.87 | 107.03 | 110.76 | 106.44 | 3,985,492 |
| 2025-08-18 | 106.57 | 106.61 | 105.42 | 105.44 | 101.33 | 2,035,631 |
| 2025-08-15 | 106.32 | 106.80 | 105.98 | 106.59 | 102.43 | 1,924,224 |
| 2025-08-14 | 105.30 | 106.32 | 104.07 | 105.85 | 101.72 | 2,267,969 |
| 2025-08-13 | 105.12 | 106.54 | 104.54 | 106.19 | 102.05 | 2,679,177 |
| 2025-08-12 | 104.30 | 104.94 | 103.41 | 104.81 | 100.72 | 2,847,141 |
| 2025-08-11 | 105.41 | 105.86 | 103.94 | 104.08 | 100.02 | 3,181,454 |
| 2025-08-08 | 106.22 | 106.77 | 105.62 | 105.68 | 101.56 | 1,841,670 |
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.