Prologis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	287.00	288.50	284.63	285.55	43.708	420
2022-09-19	292.81	294.00	288.10	289.50	44.313	1,524
2022-09-16	305.10	305.10	298.20	300.31	45.967	13,266
2022-09-15	312.64	312.64	306.00	306.00	46.838	714
2022-09-14	333.87	333.87	312.85	312.85	47.887	144
2022-09-13	332.52	332.52	332.52	332.52	50.897	6
2022-09-12	331.80	333.88	331.80	332.50	50.682	408
2022-09-09	331.65	334.86	331.65	334.86	51.042	6,066
2022-09-08	325.38	332.97	320.10	332.31	50.653	14,526
2022-09-06	323.71	324.73	320.70	323.24	49.270	6,702
2022-09-05	299.11	339.99	299.11	317.25	48.357	96
2022-09-02	326.40	326.40	314.94	318.47	48.543	52,170
2022-09-01	322.24	323.00	317.85	321.81	49.052	366
2022-08-31	328.89	329.26	323.84	325.11	49.555	480
2022-08-30	324.16	324.16	319.66	320.32	48.825	432
2022-08-29	321.50	321.50	319.84	321.16	48.953	948
2022-08-26	339.25	339.25	326.06	326.61	49.784	264
2022-08-25	337.96	338.30	336.41	338.14	51.542	222
2022-08-24	334.62	335.84	333.64	335.14	51.084	72
2022-08-23	326.47	327.88	325.82	327.08	49.856	174
2022-08-22	341.73	341.73	337.31	337.42	51.432	1,008
2022-08-19	354.20	354.20	345.21	345.45	52.656	132
2022-08-18	353.85	354.69	353.73	354.69	54.064	48
2022-08-17	352.18	354.51	351.20	353.50	53.883	126
2022-08-16	355.59	355.59	353.26	353.46	53.877	1,254
2022-08-15	349.35	352.28	348.15	352.28	53.697	276
2022-08-12	344.65	346.61	344.05	344.92	52.575	1,890
2022-08-11	341.60	347.23	341.60	344.65	52.534	186
2022-08-10	338.66	340.55	336.65	340.15	51.848	7,326
2022-08-09	334.95	334.95	334.95	334.95	51.055	0
2022-08-08	337.21	337.21	333.87	334.95	51.055	3,240
2022-08-05	336.18	337.21	334.73	337.21	51.400	66
2022-08-04	340.00	343.05	336.78	339.95	51.817	1,998
2022-08-03	349.51	350.25	345.06	346.64	52.837	2,412
2022-08-02	339.47	343.43	339.47	340.68	51.929	1,320
2022-08-01	339.81	340.89	338.72	338.97	51.668	120
2022-07-29	336.99	345.07	336.99	343.94	52.426	5,364
2022-07-28	341.36	341.36	339.23	341.08	51.990	2,736
2022-07-27	332.52	335.72	331.50	335.72	51.173	1,602
2022-07-26	342.72	343.77	340.06	340.61	51.918	1,680
2022-07-25	345.45	345.77	339.34	340.41	51.888	294
2022-07-22	347.55	349.37	345.10	347.55	52.976	12,696
2022-07-21	338.98	342.79	337.84	342.79	52.250	4,944
2022-07-20	341.69	343.46	338.42	343.40	52.343	2,028
2022-07-19	324.36	337.81	324.36	337.81	51.491	1,758
2022-07-18	336.00	336.00	323.57	324.36	49.441	1,842
2022-07-15	325.76	325.76	323.73	324.22	49.420	30
2022-07-14	322.04	322.04	322.04	322.04	49.087	1,320
2022-07-13	326.33	326.33	324.59	324.59	49.476	24
2022-07-12	331.89	332.24	326.80	326.80	49.813	1,986
2022-07-11	323.10	326.98	323.10	325.81	49.662	210
2022-07-08	326.70	326.70	319.73	319.73	48.735	2,364
2022-07-07	328.51	328.51	327.11	327.11	49.860	30
2022-07-06	332.38	333.29	330.34	331.05	50.461	2,556
2022-07-05	321.28	325.46	318.76	325.46	49.609	3,474
2022-07-04	319.45	319.45	319.45	319.45	48.693	0
2022-07-01	316.81	319.45	315.66	319.45	48.693	192
2022-06-30	303.72	308.66	302.70	306.28	46.685	1,140
2022-06-29	313.75	313.75	306.39	306.39	46.702	2,082
2022-06-28	317.26	319.24	313.65	313.75	47.824	1,728

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3133 USD
2026-03-13	0.3112 USD
2025-12-12	0.3095 USD
2025-09-12	0.3029 USD
2025-06-13	0.3103 USD
2025-03-14	0.6494 USD
2024-12-12	0.3359 USD
2024-09-12	0.2950 USD
2024-06-13	0.3024 USD
2024-03-14	0.2734 USD
2023-12-14	0.2399 USD
2023-09-14	0.2485 USD
2023-06-14	0.2348 USD
2023-03-15	0.2483 USD
2022-12-15	0.2394 USD
2022-09-13	1.3886 USD
2022-06-13	1.4197 USD
2022-03-16	1.2552 USD
2021-12-10	1.2096 USD
2021-09-15	1.1482 USD
2021-06-14	1.0664 USD
2021-03-17	1.2110 USD
2020-12-16	1.0447 USD
2020-09-15	1.0906 USD
2020-06-12	1.0533 USD
2020-03-12	0.9974 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.