Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 123.97 | 124.87 | 123.28 | 124.69 | 115.74 | 753 |
| 2024-08-14 | 122.51 | 123.62 | 122.34 | 123.62 | 114.75 | 550 |
| 2024-08-13 | 121.69 | 122.27 | 120.65 | 122.27 | 113.50 | 121 |
| 2024-08-12 | 120.24 | 121.30 | 118.94 | 118.94 | 110.41 | 556 |
| 2024-08-09 | 122.58 | 122.90 | 120.56 | 121.45 | 112.74 | 235 |
| 2024-08-08 | 120.55 | 122.35 | 119.80 | 121.99 | 113.24 | 680 |
| 2024-08-07 | 121.58 | 123.88 | 121.21 | 122.61 | 113.81 | 358 |
| 2024-08-06 | 118.96 | 122.00 | 118.05 | 121.42 | 112.71 | 3,142 |
| 2024-08-05 | 120.10 | 122.61 | 113.21 | 120.10 | 111.48 | 2,621 |
| 2024-08-02 | 127.71 | 128.54 | 122.76 | 122.79 | 113.97 | 20,805 |
| 2024-08-01 | 127.65 | 129.40 | 126.37 | 127.07 | 117.95 | 11,470 |
| 2024-07-31 | 126.80 | 128.29 | 125.58 | 127.67 | 118.51 | 3,250 |
| 2024-07-30 | 124.08 | 125.34 | 123.53 | 125.21 | 116.23 | 816 |
| 2024-07-29 | 122.89 | 123.31 | 121.62 | 122.75 | 113.94 | 715 |
| 2024-07-26 | 121.49 | 122.44 | 120.69 | 122.16 | 113.39 | 1,997 |
| 2024-07-25 | 123.20 | 124.14 | 121.13 | 121.28 | 112.58 | 2,672 |
| 2024-07-24 | 125.41 | 126.19 | 125.40 | 125.85 | 116.82 | 597 |
| 2024-07-23 | 125.96 | 125.96 | 124.90 | 125.46 | 116.46 | 336 |
| 2024-07-22 | 124.47 | 126.00 | 124.39 | 125.82 | 116.79 | 520 |
| 2024-07-19 | 122.91 | 123.30 | 121.78 | 122.75 | 113.94 | 1,685 |
| 2024-07-18 | 122.57 | 127.24 | 122.50 | 123.42 | 114.56 | 467 |
| 2024-07-17 | 121.71 | 129.00 | 121.00 | 123.33 | 114.48 | 3,230 |
| 2024-07-16 | 121.28 | 122.21 | 120.93 | 121.28 | 112.58 | 7,085 |
| 2024-07-15 | 120.56 | 121.05 | 119.17 | 120.90 | 112.22 | 1,316 |
| 2024-07-12 | 120.85 | 122.49 | 119.95 | 121.39 | 112.68 | 932 |
| 2024-07-11 | 116.50 | 120.44 | 116.50 | 120.44 | 111.80 | 1,050 |
| 2024-07-10 | 115.01 | 115.78 | 114.46 | 115.66 | 107.36 | 1,548 |
| 2024-07-09 | 114.77 | 115.05 | 112.89 | 114.35 | 106.14 | 1,015 |
| 2024-07-08 | 114.52 | 115.16 | 113.89 | 114.78 | 106.54 | 233 |
| 2024-07-05 | 113.78 | 114.84 | 113.06 | 114.68 | 106.45 | 996 |
| 2024-07-03 | 113.69 | 114.19 | 112.87 | 113.30 | 105.17 | 1,701 |
| 2024-07-02 | 112.85 | 113.52 | 111.05 | 112.20 | 104.15 | 2,468 |
| 2024-07-01 | 112.07 | 113.54 | 111.81 | 111.92 | 103.89 | 416 |
| 2024-06-28 | 111.92 | 112.33 | 110.58 | 111.33 | 103.34 | 2,537 |
| 2024-06-27 | 111.35 | 111.98 | 110.51 | 110.51 | 102.58 | 2,570 |
| 2024-06-26 | 108.96 | 111.22 | 108.29 | 110.44 | 102.52 | 2,512 |
| 2024-06-25 | 111.52 | 111.52 | 109.71 | 110.22 | 102.31 | 2,921 |
| 2024-06-24 | 109.44 | 113.08 | 109.35 | 112.14 | 104.09 | 1,652 |
| 2024-06-21 | 109.74 | 109.76 | 108.65 | 109.55 | 101.69 | 820 |
| 2024-06-20 | 109.77 | 110.15 | 108.82 | 109.62 | 101.75 | 1,369 |
| 2024-06-18 | 111.20 | 111.75 | 110.47 | 110.47 | 102.54 | 12,436 |
| 2024-06-17 | 111.45 | 111.53 | 110.23 | 111.53 | 103.52 | 9,129 |
| 2024-06-14 | 111.94 | 112.43 | 110.49 | 111.25 | 102.38 | 1,128 |
| 2024-06-13 | 113.43 | 113.43 | 111.49 | 112.31 | 103.35 | 1,700 |
| 2024-06-12 | 113.96 | 115.93 | 113.51 | 114.31 | 105.19 | 2,800 |
| 2024-06-11 | 110.84 | 112.07 | 110.16 | 112.07 | 103.13 | 1,454 |
| 2024-06-10 | 109.56 | 111.13 | 109.36 | 111.13 | 102.27 | 2,330 |
| 2024-06-07 | 108.05 | 110.17 | 107.95 | 109.70 | 100.95 | 1,474 |
| 2024-06-06 | 108.22 | 109.46 | 107.78 | 109.20 | 100.49 | 1,813 |
| 2024-06-05 | 109.43 | 109.43 | 107.89 | 108.39 | 99.744 | 1,487 |
| 2024-06-04 | 106.50 | 109.63 | 106.50 | 109.63 | 100.89 | 1,219 |
| 2024-06-03 | 110.70 | 110.99 | 107.59 | 108.16 | 99.533 | 3,482 |
| 2024-05-31 | 108.08 | 109.65 | 107.75 | 108.43 | 99.780 | 4,407 |
| 2024-05-30 | 104.70 | 107.04 | 104.70 | 106.80 | 98.282 | 983 |
| 2024-05-29 | 104.00 | 104.64 | 103.10 | 104.64 | 96.293 | 1,127 |
| 2024-05-28 | 105.00 | 106.14 | 104.61 | 105.18 | 96.786 | 41,031 |
| 2024-05-24 | 106.12 | 106.51 | 104.79 | 104.97 | 96.597 | 1,356 |
| 2024-05-23 | 108.90 | 109.34 | 105.74 | 105.94 | 97.490 | 4,254 |
| 2024-05-22 | 111.76 | 111.78 | 109.99 | 109.99 | 101.22 | 5,010 |
| 2024-05-21 | 111.53 | 111.71 | 110.07 | 110.16 | 101.37 | 1,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.0700 USD |
| 2026-06-15 | 1.0700 USD |
| 2026-03-16 | 1.0700 USD |
| 2025-12-15 | 1.0100 USD |
| 2025-09-15 | 1.0100 USD |
| 2025-06-16 | 1.0100 USD |
| 2025-03-17 | 1.0100 USD |
| 2024-12-13 | 0.9600 USD |
| 2024-09-13 | 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.