Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 111.65 | 113.01 | 110.93 | 112.64 | 103.66 | 1,155 |
| 2024-05-17 | 111.35 | 111.35 | 110.22 | 110.80 | 101.96 | 621 |
| 2024-05-16 | 110.55 | 111.87 | 110.19 | 111.58 | 102.68 | 4,094 |
| 2024-05-15 | 110.89 | 111.49 | 109.44 | 110.52 | 101.70 | 5,564 |
| 2024-05-14 | 107.61 | 109.86 | 107.61 | 108.41 | 99.763 | 8,743 |
| 2024-05-13 | 107.99 | 109.02 | 107.22 | 107.55 | 98.971 | 1,368 |
| 2024-05-10 | 108.06 | 108.70 | 107.04 | 107.17 | 98.622 | 1,419 |
| 2024-05-09 | 107.09 | 107.86 | 105.89 | 107.73 | 99.134 | 1,184 |
| 2024-05-08 | 107.04 | 107.20 | 105.45 | 106.51 | 98.014 | 2,652 |
| 2024-05-07 | 106.06 | 107.74 | 105.52 | 107.34 | 98.773 | 8,736 |
| 2024-05-03 | 107.25 | 108.08 | 105.41 | 105.85 | 97.405 | 2,882 |
| 2024-05-02 | 102.54 | 103.59 | 101.27 | 103.17 | 94.941 | 3,900 |
| 2024-05-01 | 102.00 | 102.51 | 101.57 | 102.26 | 94.103 | 282 |
| 2024-04-30 | 103.20 | 103.99 | 102.85 | 103.23 | 94.996 | 5,052 |
| 2024-04-29 | 105.18 | 105.65 | 104.06 | 104.81 | 96.450 | 43,578 |
| 2024-04-26 | 103.15 | 104.54 | 102.94 | 104.32 | 95.998 | 9,379 |
| 2024-04-25 | 103.95 | 104.05 | 101.64 | 104.05 | 95.750 | 8,675 |
| 2024-04-24 | 103.27 | 104.63 | 102.50 | 103.45 | 95.198 | 4,330 |
| 2024-04-23 | 104.16 | 105.61 | 104.13 | 105.55 | 97.132 | 9,107 |
| 2024-04-22 | 103.72 | 104.54 | 102.54 | 104.37 | 96.045 | 5,622 |
| 2024-04-19 | 104.87 | 105.18 | 102.60 | 103.22 | 94.987 | 2,176 |
| 2024-04-18 | 105.33 | 106.27 | 103.61 | 104.22 | 95.907 | 25,007 |
| 2024-04-17 | 115.11 | 115.11 | 106.44 | 107.85 | 99.247 | 9,155 |
| 2024-04-16 | 115.20 | 115.63 | 114.10 | 115.08 | 105.90 | 2,203 |
| 2024-04-15 | 119.70 | 119.74 | 116.39 | 116.61 | 107.31 | 18,029 |
| 2024-04-12 | 119.37 | 120.47 | 118.76 | 119.43 | 109.90 | 8,113 |
| 2024-04-11 | 121.41 | 122.18 | 118.91 | 121.31 | 111.63 | 17,308 |
| 2024-04-10 | 121.84 | 121.84 | 119.27 | 120.38 | 110.78 | 17,314 |
| 2024-04-09 | 126.72 | 126.85 | 125.76 | 126.02 | 115.97 | 6,714 |
| 2024-04-08 | 125.38 | 126.23 | 125.11 | 126.23 | 116.16 | 1,100 |
| 2024-04-05 | 123.98 | 124.90 | 123.38 | 124.46 | 114.53 | 3,757 |
| 2024-04-04 | 127.57 | 128.44 | 125.84 | 125.84 | 115.81 | 4,037 |
| 2024-04-03 | 125.06 | 126.54 | 125.04 | 126.54 | 116.44 | 8,068 |
| 2024-04-02 | 126.77 | 126.88 | 124.97 | 125.43 | 115.43 | 2,769 |
| 2024-03-28 | 129.49 | 130.22 | 129.26 | 130.22 | 119.83 | 2,375 |
| 2024-03-27 | 126.37 | 128.97 | 126.37 | 128.13 | 117.91 | 7,256 |
| 2024-03-26 | 126.05 | 126.87 | 125.36 | 126.23 | 116.16 | 12,073 |
| 2024-03-25 | 128.90 | 128.90 | 127.47 | 127.61 | 117.43 | 3,818 |
| 2024-03-22 | 130.21 | 130.40 | 128.11 | 129.09 | 118.79 | 13,660 |
| 2024-03-21 | 129.20 | 130.42 | 128.26 | 129.75 | 119.40 | 10,797 |
| 2024-03-20 | 132.06 | 132.06 | 126.73 | 128.98 | 118.69 | 8,966 |
| 2024-03-19 | 128.08 | 128.75 | 126.99 | 127.60 | 117.42 | 2,622 |
| 2024-03-18 | 129.46 | 129.79 | 128.48 | 128.63 | 118.37 | 5,546 |
| 2024-03-15 | 128.08 | 130.00 | 127.69 | 129.07 | 118.77 | 3,641 |
| 2024-03-14 | 132.91 | 132.91 | 129.65 | 129.71 | 118.48 | 5,489 |
| 2024-03-13 | 134.65 | 135.13 | 133.41 | 133.41 | 121.86 | 4,152 |
| 2024-03-12 | 133.42 | 134.87 | 132.97 | 134.57 | 122.92 | 3,038 |
| 2024-03-11 | 136.15 | 136.15 | 133.25 | 133.79 | 122.21 | 7,136 |
| 2024-03-08 | 133.74 | 135.28 | 133.52 | 135.15 | 123.45 | 1,406 |
| 2024-03-07 | 134.34 | 134.47 | 132.63 | 132.78 | 121.28 | 3,530 |
| 2024-03-06 | 133.52 | 133.88 | 132.60 | 133.48 | 121.92 | 2,207 |
| 2024-03-05 | 132.60 | 133.56 | 132.46 | 132.96 | 121.45 | 4,198 |
| 2024-03-04 | 134.48 | 134.60 | 131.04 | 132.54 | 121.06 | 3,836 |
| 2024-03-01 | 132.50 | 133.34 | 130.53 | 133.33 | 121.78 | 8,247 |
| 2024-02-29 | 134.99 | 135.70 | 133.01 | 133.93 | 122.33 | 1,766 |
| 2024-02-28 | 131.96 | 135.02 | 131.96 | 134.84 | 123.16 | 2,251 |
| 2024-02-27 | 133.25 | 134.37 | 131.98 | 131.98 | 120.55 | 4,764 |
| 2024-02-26 | 132.89 | 133.19 | 131.94 | 132.06 | 120.63 | 1,365 |
| 2024-02-23 | 133.62 | 134.10 | 133.40 | 133.98 | 122.38 | 5,900 |
| 2024-02-22 | 133.57 | 134.35 | 133.11 | 133.72 | 122.15 | 2,768 |
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.