Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 110.20 | 110.51 | 108.50 | 109.70 | 104.42 | 4,534,032 |
| 2025-05-12 | 110.95 | 112.95 | 110.00 | 110.33 | 105.02 | 10,025,013 |
| 2025-05-09 | 105.69 | 107.28 | 105.24 | 106.91 | 101.77 | 5,506,154 |
| 2025-05-08 | 105.17 | 106.43 | 103.45 | 105.49 | 100.42 | 3,514,547 |
| 2025-05-07 | 104.50 | 106.02 | 104.20 | 105.04 | 99.988 | 4,741,323 |
| 2025-05-06 | 104.72 | 105.51 | 103.60 | 104.50 | 99.474 | 6,505,324 |
| 2025-05-05 | 104.60 | 106.02 | 104.38 | 105.33 | 100.26 | 3,246,749 |
| 2025-05-02 | 105.17 | 105.92 | 104.41 | 105.41 | 100.34 | 4,193,985 |
| 2025-05-01 | 103.28 | 104.47 | 101.96 | 103.08 | 98.122 | 3,956,054 |
| 2025-04-30 | 102.44 | 103.07 | 100.22 | 102.20 | 97.285 | 7,712,265 |
| 2025-04-29 | 102.57 | 103.67 | 102.05 | 103.10 | 98.141 | 2,520,519 |
| 2025-04-28 | 102.31 | 104.10 | 101.88 | 103.32 | 98.351 | 3,149,599 |
| 2025-04-25 | 103.37 | 103.50 | 101.99 | 102.24 | 97.323 | 2,828,361 |
| 2025-04-24 | 101.96 | 103.72 | 100.97 | 103.36 | 98.389 | 4,602,345 |
| 2025-04-23 | 102.23 | 104.98 | 100.97 | 101.48 | 96.599 | 6,911,180 |
| 2025-04-22 | 100.22 | 101.10 | 98.769 | 99.950 | 95.143 | 4,794,408 |
| 2025-04-21 | 100.51 | 101.00 | 97.100 | 98.630 | 93.886 | 4,801,482 |
| 2025-04-17 | 101.08 | 103.68 | 101.00 | 102.10 | 97.189 | 6,213,179 |
| 2025-04-16 | 99.700 | 101.91 | 97.980 | 100.29 | 95.467 | 7,334,641 |
| 2025-04-15 | 98.855 | 99.500 | 98.100 | 98.480 | 93.744 | 6,702,406 |
| 2025-04-14 | 97.640 | 99.380 | 96.870 | 98.300 | 93.572 | 6,844,931 |
| 2025-04-11 | 94.030 | 96.410 | 92.520 | 96.230 | 91.602 | 6,480,178 |
| 2025-04-10 | 96.520 | 97.465 | 92.836 | 94.890 | 90.326 | 17,204,089 |
| 2025-04-09 | 87.950 | 98.805 | 85.350 | 98.220 | 93.496 | 17,531,960 |
| 2025-04-08 | 97.060 | 97.590 | 88.320 | 89.760 | 85.443 | 8,177,877 |
| 2025-04-07 | 96.650 | 99.170 | 91.670 | 94.520 | 89.974 | 12,717,924 |
| 2025-04-04 | 99.350 | 100.32 | 95.340 | 98.230 | 93.506 | 12,661,183 |
| 2025-04-03 | 108.11 | 109.38 | 101.18 | 101.59 | 96.704 | 7,613,156 |
| 2025-04-02 | 111.45 | 112.55 | 110.16 | 112.34 | 106.94 | 3,230,826 |
| 2025-04-01 | 112.54 | 112.74 | 110.09 | 111.45 | 106.09 | 3,359,877 |
| 2025-03-31 | 110.31 | 112.21 | 110.10 | 111.79 | 106.41 | 5,071,267 |
| 2025-03-28 | 111.00 | 111.62 | 109.93 | 110.45 | 105.14 | 3,660,249 |
| 2025-03-27 | 111.23 | 112.33 | 110.59 | 110.75 | 105.42 | 2,825,157 |
| 2025-03-26 | 109.60 | 111.58 | 109.48 | 111.13 | 105.79 | 3,246,114 |
| 2025-03-25 | 110.07 | 110.44 | 108.42 | 109.23 | 103.98 | 3,467,164 |
| 2025-03-24 | 109.28 | 110.43 | 108.12 | 110.26 | 104.96 | 5,379,811 |
| 2025-03-21 | 111.27 | 111.66 | 107.93 | 108.42 | 103.21 | 7,526,647 |
| 2025-03-20 | 112.62 | 113.92 | 111.70 | 112.07 | 106.68 | 3,344,177 |
| 2025-03-19 | 112.26 | 113.74 | 111.70 | 112.97 | 107.54 | 4,121,140 |
| 2025-03-18 | 113.86 | 114.00 | 111.64 | 112.38 | 106.98 | 3,464,205 |
| 2025-03-17 | 111.50 | 114.99 | 111.49 | 114.44 | 107.97 | 3,436,135 |
| 2025-03-14 | 111.76 | 112.29 | 110.50 | 111.89 | 105.57 | 4,732,695 |
| 2025-03-13 | 115.72 | 116.44 | 110.12 | 110.36 | 104.13 | 4,802,940 |
| 2025-03-12 | 117.64 | 118.01 | 115.66 | 115.73 | 109.19 | 3,608,420 |
| 2025-03-11 | 118.83 | 119.10 | 115.53 | 117.18 | 110.56 | 5,521,753 |
| 2025-03-10 | 119.45 | 120.14 | 117.28 | 117.87 | 111.21 | 4,238,557 |
| 2025-03-07 | 120.75 | 121.44 | 118.05 | 119.91 | 113.14 | 4,004,284 |
| 2025-03-06 | 122.85 | 123.48 | 119.73 | 120.30 | 113.50 | 4,080,290 |
| 2025-03-05 | 120.86 | 124.67 | 120.52 | 124.04 | 117.03 | 4,300,737 |
| 2025-03-04 | 123.09 | 124.14 | 121.58 | 121.78 | 114.90 | 3,242,369 |
| 2025-03-03 | 124.16 | 124.99 | 122.74 | 123.54 | 116.56 | 3,184,096 |
| 2025-02-28 | 122.84 | 124.25 | 121.91 | 123.92 | 116.92 | 5,562,250 |
| 2025-02-27 | 122.25 | 124.00 | 121.50 | 122.77 | 115.83 | 2,293,358 |
| 2025-02-26 | 122.95 | 123.43 | 121.77 | 122.16 | 115.26 | 2,324,915 |
| 2025-02-25 | 121.29 | 123.07 | 120.95 | 122.61 | 115.68 | 3,732,747 |
| 2025-02-24 | 121.12 | 122.08 | 119.98 | 120.73 | 113.91 | 2,708,493 |
| 2025-02-21 | 121.30 | 121.45 | 119.63 | 120.97 | 114.14 | 3,152,031 |
| 2025-02-20 | 121.63 | 121.63 | 120.18 | 120.90 | 114.07 | 2,484,743 |
| 2025-02-19 | 120.73 | 122.16 | 120.05 | 121.63 | 114.76 | 5,276,436 |
| 2025-02-18 | 120.76 | 121.82 | 120.25 | 121.31 | 114.46 | 2,151,230 |
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.