Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 114.36 | 114.98 | 112.67 | 113.42 | 106.09 | 3,889,491 |
| 2024-11-14 | 116.40 | 116.70 | 114.27 | 114.75 | 107.33 | 4,757,159 |
| 2024-11-13 | 113.92 | 117.14 | 113.86 | 116.57 | 109.03 | 4,772,355 |
| 2024-11-12 | 113.81 | 115.12 | 112.47 | 112.75 | 105.46 | 2,708,257 |
| 2024-11-11 | 115.72 | 116.48 | 113.80 | 114.10 | 106.72 | 3,547,088 |
| 2024-11-08 | 114.50 | 116.00 | 113.94 | 115.83 | 108.34 | 3,250,928 |
| 2024-11-07 | 114.16 | 114.69 | 113.38 | 114.21 | 106.83 | 3,035,798 |
| 2024-11-06 | 115.71 | 115.71 | 111.40 | 113.74 | 106.39 | 5,768,134 |
| 2024-11-05 | 112.98 | 114.43 | 112.41 | 114.43 | 107.03 | 2,370,206 |
| 2024-11-04 | 114.04 | 115.09 | 113.12 | 113.86 | 106.50 | 2,439,949 |
| 2024-11-01 | 114.81 | 115.37 | 113.38 | 113.40 | 106.07 | 3,941,791 |
| 2024-10-31 | 115.17 | 115.68 | 112.86 | 112.94 | 105.64 | 5,021,280 |
| 2024-10-30 | 115.90 | 117.26 | 115.32 | 115.87 | 108.38 | 3,780,230 |
| 2024-10-29 | 117.78 | 118.14 | 115.31 | 115.31 | 107.86 | 3,595,926 |
| 2024-10-28 | 118.44 | 118.80 | 117.10 | 117.81 | 110.19 | 3,648,661 |
| 2024-10-25 | 119.80 | 120.33 | 117.44 | 117.54 | 109.94 | 3,247,349 |
| 2024-10-24 | 120.05 | 121.14 | 119.80 | 120.39 | 112.61 | 4,332,908 |
| 2024-10-23 | 118.93 | 121.11 | 118.90 | 120.83 | 113.02 | 4,133,260 |
| 2024-10-22 | 117.35 | 119.60 | 117.35 | 118.94 | 111.25 | 3,374,588 |
| 2024-10-21 | 120.72 | 121.46 | 117.57 | 117.77 | 110.16 | 3,866,160 |
| 2024-10-18 | 123.01 | 123.35 | 121.61 | 122.50 | 114.58 | 3,690,933 |
| 2024-10-17 | 126.04 | 126.92 | 122.70 | 122.70 | 114.77 | 5,446,792 |
| 2024-10-16 | 123.04 | 127.65 | 121.77 | 126.97 | 118.76 | 5,565,193 |
| 2024-10-15 | 120.74 | 123.05 | 120.74 | 121.39 | 113.54 | 5,453,625 |
| 2024-10-14 | 120.04 | 120.97 | 119.50 | 120.46 | 112.67 | 1,978,980 |
| 2024-10-11 | 118.78 | 120.42 | 118.15 | 120.24 | 112.47 | 2,711,999 |
| 2024-10-10 | 118.06 | 119.14 | 117.47 | 118.28 | 110.63 | 2,767,078 |
| 2024-10-09 | 118.19 | 119.47 | 117.90 | 118.84 | 111.16 | 3,661,744 |
| 2024-10-08 | 120.29 | 120.68 | 118.22 | 119.34 | 111.63 | 3,035,396 |
| 2024-10-07 | 121.36 | 121.73 | 119.31 | 120.00 | 112.24 | 3,186,533 |
| 2024-10-04 | 121.59 | 122.78 | 120.36 | 122.42 | 114.51 | 2,773,995 |
| 2024-10-03 | 123.73 | 123.75 | 121.50 | 122.04 | 114.15 | 3,400,637 |
| 2024-10-02 | 122.56 | 124.25 | 121.95 | 124.18 | 116.15 | 3,848,941 |
| 2024-10-01 | 126.64 | 126.72 | 123.48 | 124.61 | 116.55 | 3,401,519 |
| 2024-09-30 | 124.78 | 126.43 | 124.56 | 126.28 | 118.12 | 3,608,385 |
| 2024-09-27 | 125.99 | 127.32 | 125.28 | 125.59 | 117.47 | 3,775,172 |
| 2024-09-26 | 125.89 | 126.42 | 124.86 | 125.23 | 117.13 | 3,235,967 |
| 2024-09-25 | 126.73 | 127.22 | 124.78 | 125.39 | 117.28 | 3,421,749 |
| 2024-09-24 | 126.41 | 127.52 | 125.77 | 126.68 | 118.49 | 3,979,530 |
| 2024-09-23 | 126.60 | 127.17 | 125.96 | 126.63 | 118.44 | 3,386,221 |
| 2024-09-20 | 127.69 | 127.93 | 125.24 | 125.47 | 117.36 | 8,580,953 |
| 2024-09-19 | 128.82 | 129.51 | 127.30 | 128.50 | 120.19 | 2,604,443 |
| 2024-09-18 | 128.82 | 129.32 | 126.68 | 127.02 | 118.81 | 3,498,603 |
| 2024-09-17 | 129.23 | 130.05 | 127.96 | 128.87 | 120.54 | 3,171,194 |
| 2024-09-16 | 129.83 | 130.16 | 128.24 | 129.28 | 120.92 | 3,864,315 |
| 2024-09-13 | 131.19 | 132.39 | 129.67 | 129.98 | 120.68 | 3,689,397 |
| 2024-09-12 | 131.10 | 131.66 | 128.36 | 130.29 | 120.97 | 5,558,070 |
| 2024-09-11 | 130.71 | 131.36 | 128.39 | 130.69 | 121.34 | 3,890,295 |
| 2024-09-10 | 131.18 | 132.57 | 130.45 | 132.40 | 122.93 | 3,029,827 |
| 2024-09-09 | 127.55 | 131.11 | 127.05 | 130.25 | 120.93 | 3,599,441 |
| 2024-09-06 | 127.50 | 128.22 | 126.05 | 127.23 | 118.13 | 2,484,242 |
| 2024-09-05 | 129.07 | 129.27 | 126.83 | 127.41 | 118.29 | 2,402,693 |
| 2024-09-04 | 128.61 | 130.48 | 127.22 | 128.27 | 119.09 | 3,091,466 |
| 2024-09-03 | 126.54 | 129.03 | 126.37 | 128.37 | 119.18 | 3,526,231 |
| 2024-08-30 | 126.01 | 127.97 | 125.11 | 127.82 | 118.67 | 3,618,100 |
| 2024-08-29 | 126.90 | 126.99 | 124.64 | 125.33 | 116.36 | 2,419,865 |
| 2024-08-28 | 128.66 | 129.20 | 125.50 | 126.90 | 117.82 | 2,500,969 |
| 2024-08-27 | 128.19 | 129.26 | 128.19 | 128.94 | 119.71 | 2,042,750 |
| 2024-08-26 | 129.90 | 129.97 | 128.55 | 128.90 | 119.68 | 2,278,652 |
| 2024-08-23 | 126.71 | 129.37 | 126.19 | 128.86 | 119.64 | 2,938,701 |
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.