Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 121.70 | 122.61 | 120.65 | 120.85 | 114.02 | 2,101,458 |
| 2025-02-13 | 119.91 | 121.46 | 118.81 | 120.90 | 114.07 | 2,443,795 |
| 2025-02-12 | 118.62 | 120.65 | 118.62 | 119.77 | 113.00 | 3,374,728 |
| 2025-02-11 | 119.00 | 122.17 | 119.00 | 121.77 | 114.89 | 3,673,616 |
| 2025-02-10 | 118.05 | 119.59 | 117.63 | 119.47 | 112.72 | 2,768,987 |
| 2025-02-07 | 118.78 | 119.23 | 117.00 | 117.35 | 110.72 | 2,873,210 |
| 2025-02-06 | 119.23 | 119.23 | 116.84 | 118.54 | 111.84 | 3,476,416 |
| 2025-02-05 | 119.44 | 119.44 | 117.49 | 118.78 | 112.07 | 2,798,008 |
| 2025-02-04 | 116.26 | 118.81 | 116.18 | 118.31 | 111.63 | 2,273,404 |
| 2025-02-03 | 116.03 | 118.51 | 114.46 | 117.84 | 111.18 | 3,704,128 |
| 2025-01-31 | 119.77 | 120.69 | 118.45 | 119.25 | 112.51 | 3,753,760 |
| 2025-01-30 | 120.78 | 122.25 | 119.38 | 120.65 | 113.83 | 2,844,084 |
| 2025-01-29 | 120.50 | 121.01 | 118.46 | 119.17 | 112.44 | 2,758,344 |
| 2025-01-28 | 121.10 | 121.56 | 119.81 | 120.21 | 113.42 | 3,494,633 |
| 2025-01-27 | 117.99 | 122.09 | 117.99 | 121.25 | 114.40 | 5,253,579 |
| 2025-01-24 | 118.53 | 120.07 | 117.21 | 118.93 | 112.21 | 4,166,063 |
| 2025-01-23 | 115.29 | 118.58 | 114.50 | 118.54 | 111.84 | 4,788,661 |
| 2025-01-22 | 116.26 | 117.48 | 114.52 | 115.13 | 108.63 | 5,429,457 |
| 2025-01-21 | 110.26 | 117.89 | 110.17 | 117.27 | 110.64 | 8,040,357 |
| 2025-01-17 | 111.20 | 111.61 | 109.42 | 109.48 | 103.29 | 5,270,766 |
| 2025-01-16 | 108.22 | 111.06 | 107.77 | 110.93 | 104.66 | 5,499,890 |
| 2025-01-15 | 111.49 | 112.00 | 107.74 | 107.85 | 101.76 | 4,571,140 |
| 2025-01-14 | 105.58 | 108.58 | 105.37 | 108.12 | 102.01 | 4,444,445 |
| 2025-01-13 | 103.59 | 105.46 | 103.23 | 105.37 | 99.417 | 5,774,741 |
| 2025-01-10 | 104.00 | 105.00 | 103.50 | 103.59 | 97.738 | 4,230,874 |
| 2025-01-08 | 106.41 | 106.63 | 104.91 | 105.50 | 99.540 | 3,571,520 |
| 2025-01-07 | 107.53 | 108.29 | 106.07 | 106.58 | 100.56 | 4,958,873 |
| 2025-01-06 | 106.50 | 108.84 | 105.75 | 106.66 | 100.63 | 4,450,283 |
| 2025-01-03 | 104.51 | 105.93 | 103.64 | 105.63 | 99.662 | 3,558,791 |
| 2025-01-02 | 106.39 | 106.57 | 103.78 | 104.26 | 98.370 | 4,180,083 |
| 2024-12-31 | 106.09 | 106.41 | 104.79 | 105.70 | 99.728 | 4,602,661 |
| 2024-12-30 | 104.86 | 105.47 | 103.63 | 105.10 | 99.162 | 4,038,546 |
| 2024-12-27 | 106.16 | 107.23 | 104.81 | 105.24 | 99.294 | 3,655,299 |
| 2024-12-26 | 103.99 | 107.47 | 103.57 | 106.89 | 100.85 | 4,799,034 |
| 2024-12-24 | 103.74 | 104.80 | 103.44 | 104.70 | 98.785 | 1,883,658 |
| 2024-12-23 | 102.96 | 104.42 | 102.56 | 104.14 | 98.256 | 4,626,320 |
| 2024-12-20 | 100.82 | 104.81 | 100.82 | 103.32 | 97.483 | 11,067,206 |
| 2024-12-19 | 104.63 | 104.92 | 101.37 | 101.40 | 95.671 | 7,787,143 |
| 2024-12-18 | 108.49 | 109.12 | 103.84 | 103.91 | 98.039 | 5,422,777 |
| 2024-12-17 | 108.47 | 109.81 | 107.93 | 108.87 | 102.72 | 4,687,405 |
| 2024-12-16 | 110.30 | 111.32 | 108.52 | 108.87 | 102.72 | 5,587,066 |
| 2024-12-13 | 111.11 | 111.72 | 110.63 | 111.13 | 103.95 | 4,741,290 |
| 2024-12-12 | 111.62 | 113.33 | 111.30 | 111.65 | 104.43 | 2,868,471 |
| 2024-12-11 | 113.04 | 114.08 | 111.29 | 111.96 | 104.72 | 2,804,249 |
| 2024-12-10 | 115.10 | 115.26 | 112.56 | 113.15 | 105.84 | 2,908,516 |
| 2024-12-09 | 113.00 | 115.45 | 112.50 | 115.42 | 107.96 | 4,717,444 |
| 2024-12-06 | 113.02 | 114.44 | 111.72 | 112.00 | 104.76 | 3,650,844 |
| 2024-12-05 | 114.04 | 114.39 | 112.89 | 113.79 | 106.43 | 2,510,271 |
| 2024-12-04 | 116.38 | 116.38 | 114.37 | 115.05 | 107.61 | 3,761,301 |
| 2024-12-03 | 115.95 | 117.10 | 115.59 | 116.40 | 108.88 | 4,520,322 |
| 2024-12-02 | 116.10 | 116.64 | 114.82 | 115.84 | 108.35 | 3,386,484 |
| 2024-11-29 | 117.92 | 118.62 | 116.66 | 116.78 | 109.23 | 3,124,312 |
| 2024-11-27 | 117.13 | 118.72 | 116.92 | 117.80 | 110.18 | 2,655,068 |
| 2024-11-26 | 117.60 | 118.07 | 115.52 | 116.17 | 108.66 | 3,367,172 |
| 2024-11-25 | 116.52 | 119.46 | 116.32 | 118.07 | 110.44 | 9,970,791 |
| 2024-11-22 | 114.32 | 115.94 | 113.96 | 115.80 | 108.31 | 2,432,985 |
| 2024-11-21 | 114.51 | 114.99 | 113.60 | 113.97 | 106.60 | 2,626,646 |
| 2024-11-20 | 114.42 | 114.72 | 113.60 | 114.54 | 107.14 | 2,821,839 |
| 2024-11-19 | 113.82 | 115.44 | 112.89 | 115.13 | 107.69 | 2,950,840 |
| 2024-11-18 | 112.85 | 114.69 | 112.41 | 114.65 | 107.24 | 2,411,412 |
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.