Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.07 | 128.65 | 124.86 | 125.75 | 125.75 | 5,791,770 |
| 2026-10-15 | 132.04 | 132.39 | 126.15 | 126.94 | 126.94 | 6,937,780 |
| 2026-10-14 | 133.66 | 134.19 | 129.72 | 130.46 | 130.46 | 6,467,031 |
| 2026-10-13 | 136.31 | 136.31 | 132.59 | 133.55 | 133.55 | 4,456,141 |
| 2026-10-12 | 129.55 | 132.50 | 129.26 | 132.47 | 132.47 | 3,477,723 |
| 2026-10-09 | 129.29 | 129.89 | 128.41 | 129.49 | 129.49 | 3,310,667 |
| 2026-10-08 | 127.16 | 129.43 | 126.62 | 129.29 | 129.29 | 4,222,987 |
| 2026-10-07 | 128.65 | 129.15 | 127.05 | 127.30 | 127.30 | 3,605,853 |
| 2026-10-06 | 128.25 | 129.69 | 127.61 | 128.68 | 128.68 | 3,820,347 |
| 2026-10-05 | 128.67 | 129.23 | 127.82 | 128.08 | 128.08 | 2,783,398 |
| 2026-10-02 | 128.56 | 129.79 | 128.13 | 128.91 | 128.91 | 3,823,815 |
| 2026-10-01 | 128.00 | 128.93 | 127.29 | 128.18 | 128.18 | 5,399,160 |
| 2026-09-30 | 133.07 | 133.14 | 129.69 | 129.84 | 129.84 | 6,121,187 |
| 2026-09-29 | 131.71 | 133.19 | 130.71 | 132.61 | 132.61 | 4,146,858 |
| 2026-09-28 | 133.09 | 134.34 | 132.22 | 132.44 | 132.44 | 3,045,484 |
| 2026-09-25 | 133.94 | 134.36 | 132.72 | 133.05 | 133.05 | 2,543,145 |
| 2026-09-24 | 133.90 | 134.79 | 133.65 | 133.82 | 133.82 | 2,763,973 |
| 2026-09-23 | 134.75 | 135.62 | 133.81 | 133.96 | 133.96 | 3,169,831 |
| 2026-09-22 | 135.34 | 136.27 | 134.61 | 135.88 | 135.88 | 2,737,431 |
| 2026-09-21 | 135.00 | 136.49 | 134.52 | 135.82 | 135.82 | 3,131,937 |
| 2026-09-18 | 133.37 | 134.91 | 133.25 | 134.84 | 134.84 | 7,648,636 |
| 2026-09-17 | 134.72 | 135.56 | 134.00 | 135.18 | 135.18 | 3,162,225 |
| 2026-09-16 | 135.00 | 135.97 | 132.84 | 133.74 | 133.74 | 2,895,774 |
| 2026-09-15 | 135.35 | 136.00 | 133.67 | 135.84 | 134.77 | 3,527,471 |
| 2026-09-14 | 134.00 | 135.82 | 133.13 | 135.19 | 134.13 | 4,110,108 |
| 2026-09-11 | 135.80 | 136.28 | 134.65 | 135.75 | 134.68 | 2,375,448 |
| 2026-09-10 | 134.92 | 136.48 | 134.32 | 134.41 | 133.35 | 2,866,061 |
| 2026-09-09 | 137.15 | 137.91 | 135.11 | 135.66 | 134.59 | 3,844,418 |
| 2026-09-08 | 136.94 | 138.98 | 136.40 | 138.48 | 137.39 | 2,638,978 |
| 2026-09-04 | 138.00 | 138.59 | 137.23 | 137.34 | 136.26 | 2,267,124 |
| 2026-09-03 | 137.22 | 138.35 | 136.40 | 138.35 | 137.26 | 3,469,566 |
| 2026-09-02 | 138.57 | 138.57 | 136.36 | 136.59 | 135.51 | 3,618,701 |
| 2026-09-01 | 139.47 | 140.07 | 138.66 | 139.68 | 138.58 | 3,096,514 |
| 2026-08-31 | 140.00 | 140.36 | 138.96 | 139.92 | 138.82 | 3,709,904 |
| 2026-08-28 | 142.38 | 142.44 | 140.41 | 140.70 | 139.59 | 1,862,513 |
| 2026-08-27 | 141.46 | 142.87 | 141.02 | 141.85 | 140.73 | 2,864,736 |
| 2026-08-26 | 143.39 | 143.82 | 142.00 | 142.59 | 141.47 | 3,834,315 |
| 2026-08-25 | 143.49 | 143.54 | 141.97 | 143.33 | 142.20 | 2,941,904 |
| 2026-08-24 | 142.33 | 143.51 | 141.56 | 143.36 | 142.23 | 2,900,024 |
| 2026-08-21 | 141.57 | 141.86 | 140.26 | 141.80 | 140.68 | 3,179,126 |
| 2026-08-20 | 141.30 | 142.04 | 140.46 | 140.68 | 139.57 | 3,167,635 |
| 2026-08-19 | 140.16 | 141.60 | 139.89 | 141.30 | 140.19 | 2,798,169 |
| 2026-08-18 | 140.28 | 141.30 | 139.78 | 140.02 | 138.92 | 2,747,871 |
| 2026-08-17 | 141.00 | 141.00 | 139.35 | 140.62 | 139.51 | 2,249,947 |
| 2026-08-14 | 140.76 | 141.70 | 140.50 | 141.03 | 139.92 | 2,053,454 |
| 2026-08-13 | 140.47 | 142.37 | 140.47 | 141.21 | 140.10 | 3,063,557 |
| 2026-08-12 | 140.08 | 140.89 | 138.40 | 140.73 | 139.62 | 3,171,766 |
| 2026-08-11 | 138.13 | 140.16 | 137.31 | 139.50 | 138.40 | 3,357,422 |
| 2026-08-10 | 138.11 | 139.18 | 137.22 | 138.76 | 137.67 | 4,130,669 |
| 2026-08-07 | 139.32 | 140.42 | 138.25 | 140.16 | 139.06 | 4,575,685 |
| 2026-08-06 | 140.28 | 141.17 | 138.63 | 139.14 | 138.04 | 5,230,863 |
| 2026-08-05 | 139.80 | 141.51 | 138.55 | 140.76 | 139.65 | 13,253,834 |
| 2026-08-04 | 139.85 | 141.47 | 138.91 | 139.05 | 137.95 | 16,284,418 |
| 2026-08-03 | 144.77 | 144.88 | 142.96 | 144.15 | 143.01 | 2,739,052 |
| 2026-07-31 | 146.00 | 146.00 | 143.59 | 144.61 | 143.47 | 3,235,964 |
| 2026-07-30 | 146.22 | 146.75 | 144.18 | 146.19 | 145.04 | 5,279,658 |
| 2026-07-29 | 146.59 | 146.85 | 143.34 | 145.47 | 144.32 | 4,092,403 |
| 2026-07-28 | 147.01 | 149.16 | 146.04 | 147.12 | 145.96 | 5,669,510 |
| 2026-07-27 | 147.29 | 147.83 | 145.35 | 147.26 | 146.10 | 4,110,531 |
| 2026-07-24 | 145.10 | 148.35 | 144.00 | 147.63 | 146.47 | 6,395,357 |
Page 1 of 3 · 126 trading daysOlder →
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.