Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	320.75	320.75	314.56	314.56	47.947	108
2022-06-24	309.00	320.75	309.00	320.75	48.891	37,716
2022-06-23	302.77	309.02	302.77	309.02	47.103	144
2022-06-22	290.69	300.90	290.69	299.18	45.603	4,554
2022-06-21	288.10	290.70	286.64	290.70	44.310	2,496
2022-06-20	288.16	291.39	286.00	288.91	44.038	48
2022-06-17	291.76	291.76	284.76	286.00	43.594	6,936
2022-06-15	291.99	291.99	280.00	289.79	44.172	330
2022-06-14	291.97	291.97	291.97	291.97	44.504	0
2022-06-13	291.97	291.97	291.97	291.97	44.504	0
2022-06-10	300.29	300.29	291.97	291.97	44.288	25,368
2022-06-09	307.19	307.19	303.21	303.21	45.993	52,620
2022-06-08	311.60	312.30	304.97	304.97	46.259	9,858
2022-06-07	310.37	311.16	309.61	311.16	47.198	612
2022-06-06	309.12	309.41	306.30	306.56	46.501	2,748
2022-06-03	308.00	308.00	305.32	305.45	46.332	102
2022-06-02	305.21	310.22	302.68	310.19	47.051	8,046
2022-06-01	307.20	307.20	298.19	301.59	45.747	120
2022-05-31	302.10	303.97	295.44	303.66	46.061	1,842
2022-05-30	304.91	305.00	304.91	304.91	46.250	468
2022-05-27	298.99	301.97	298.99	301.97	45.804	6,126
2022-05-26	289.00	293.51	289.00	291.20	44.171	114
2022-05-25	282.51	282.51	282.51	282.51	42.853	0
2022-05-24	286.00	286.00	282.51	282.51	42.853	36
2022-05-23	295.11	295.11	285.00	286.62	43.476	44,700
2022-05-20	291.22	291.22	286.72	290.79	44.109	13,140
2022-05-19	296.10	297.19	292.21	295.11	44.764	858
2022-05-18	310.62	310.62	297.29	297.29	45.095	5,892
2022-05-17	324.05	324.05	324.05	324.05	49.154	0
2022-05-16	324.05	324.05	324.05	324.05	49.154	0
2022-05-13	325.34	325.38	318.09	324.05	49.154	55,548
2022-05-12	314.97	317.23	314.96	316.77	48.049	276
2022-05-11	321.28	327.99	318.80	318.80	48.357	6,312
2022-05-10	344.24	344.24	318.88	319.85	48.517	59,136
2022-05-09	350.00	351.71	344.24	344.24	52.216	5,040
2022-05-06	363.68	363.68	356.26	357.42	54.215	210
2022-05-05	374.22	374.22	363.68	363.68	55.165	8,160
2022-05-04	383.00	383.00	367.10	374.73	56.841	5,892
2022-05-03	383.89	385.11	374.76	374.76	56.846	25,488
2022-05-02	402.00	402.00	380.79	387.43	58.768	2,310
2022-04-29	390.52	423.70	390.51	401.77	60.943	23,574
2022-04-28	420.80	428.00	420.80	428.00	64.921	2,910
2022-04-27	418.98	420.50	418.85	420.00	63.708	2,484
2022-04-26	419.00	419.00	412.80	414.11	62.814	4,116
2022-04-25	403.25	406.79	403.19	406.79	61.704	3,402
2022-04-22	404.82	407.90	404.52	407.61	61.828	3,942
2022-04-20	398.79	401.43	398.53	401.43	60.891	2,184
2022-04-19	390.25	395.97	386.46	394.49	59.838	7,302
2022-04-18	381.14	381.72	378.16	378.16	57.361	126
2022-04-14	386.94	386.94	383.42	383.42	58.159	3,768
2022-04-13	390.39	390.39	386.64	386.94	58.693	54
2022-04-12	388.51	388.51	387.27	387.27	58.743	546
2022-04-11	391.55	392.09	387.62	387.62	58.796	42
2022-04-08	411.20	411.20	395.67	395.67	60.017	744
2022-04-07	398.40	402.83	397.53	401.99	60.976	14,256
2022-04-06	387.00	400.70	387.00	400.70	60.780	2,772
2022-04-05	375.06	390.90	375.06	390.90	59.294	2,670
2022-04-04	381.81	381.81	375.86	378.77	57.454	1,092
2022-04-01	380.00	385.62	378.18	385.62	58.493	2,862
2022-03-31	392.17	392.17	388.82	388.82	58.978	2,760

← NewerPage 19 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.