Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 133.57 | 134.35 | 133.11 | 133.72 | 122.15 | 2,768 |
| 2024-02-21 | 133.36 | 134.35 | 133.20 | 133.79 | 122.21 | 7,476 |
| 2024-02-20 | 137.98 | 137.98 | 131.66 | 132.77 | 121.28 | 6,679 |
| 2024-02-16 | 133.10 | 133.96 | 131.35 | 133.96 | 122.36 | 316 |
| 2024-02-15 | 131.70 | 133.04 | 130.96 | 133.03 | 121.51 | 2,961 |
| 2024-02-14 | 131.00 | 131.59 | 129.37 | 130.74 | 119.42 | 3,015 |
| 2024-02-13 | 128.65 | 129.54 | 127.21 | 128.87 | 117.71 | 1,879 |
| 2024-02-12 | 133.67 | 134.11 | 131.90 | 132.39 | 120.93 | 611 |
| 2024-02-09 | 131.26 | 132.76 | 130.55 | 131.63 | 120.23 | 5,384 |
| 2024-02-08 | 129.03 | 132.26 | 128.88 | 132.24 | 120.79 | 8,929 |
| 2024-02-07 | 130.36 | 131.00 | 129.32 | 130.65 | 119.34 | 2,810 |
| 2024-02-06 | 127.53 | 130.14 | 127.15 | 129.91 | 118.66 | 2,159 |
| 2024-02-05 | 127.26 | 127.62 | 126.05 | 127.48 | 116.44 | 4,411 |
| 2024-02-02 | 128.49 | 129.25 | 126.69 | 129.05 | 117.88 | 2,066 |
| 2024-02-01 | 126.61 | 130.00 | 126.45 | 129.23 | 118.04 | 4,372 |
| 2024-01-31 | 127.33 | 128.67 | 126.58 | 127.47 | 116.43 | 4,437 |
| 2024-01-30 | 127.18 | 127.53 | 125.71 | 127.10 | 116.10 | 5,328 |
| 2024-01-29 | 127.21 | 127.35 | 126.49 | 127.12 | 116.11 | 2,121 |
| 2024-01-26 | 126.66 | 127.29 | 125.81 | 126.98 | 115.99 | 4,959 |
| 2024-01-25 | 126.97 | 127.34 | 125.79 | 126.59 | 115.63 | 4,180 |
| 2024-01-24 | 129.12 | 129.30 | 125.82 | 125.82 | 114.93 | 1,944 |
| 2024-01-23 | 129.79 | 129.79 | 128.00 | 128.26 | 117.16 | 2,291 |
| 2024-01-22 | 128.83 | 130.34 | 128.76 | 129.18 | 118.00 | 1,015 |
| 2024-01-19 | 126.84 | 128.25 | 126.08 | 128.25 | 117.15 | 1,496 |
| 2024-01-18 | 125.30 | 127.27 | 124.70 | 125.77 | 114.88 | 17,217 |
| 2024-01-17 | 127.59 | 129.45 | 125.41 | 126.07 | 115.16 | 1,780 |
| 2024-01-16 | 131.00 | 131.50 | 129.62 | 129.77 | 118.53 | 2,265 |
| 2024-01-12 | 132.82 | 132.96 | 130.63 | 131.34 | 119.97 | 1,005 |
| 2024-01-11 | 132.66 | 132.78 | 131.31 | 131.54 | 120.15 | 1,316 |
| 2024-01-10 | 134.45 | 134.86 | 133.30 | 133.68 | 122.10 | 2,333 |
| 2024-01-09 | 131.61 | 134.01 | 131.61 | 134.01 | 122.41 | 828 |
| 2024-01-08 | 130.62 | 133.26 | 130.62 | 133.16 | 121.64 | 949 |
| 2024-01-05 | 128.88 | 132.00 | 128.80 | 130.71 | 119.39 | 1,305 |
| 2024-01-04 | 130.15 | 130.65 | 129.22 | 129.79 | 118.55 | 1,125 |
| 2024-01-03 | 132.79 | 132.89 | 130.75 | 131.94 | 120.52 | 139,901 |
| 2024-01-02 | 132.80 | 134.07 | 132.28 | 133.80 | 122.22 | 3,608 |
| 2023-12-29 | 134.42 | 134.97 | 133.99 | 134.45 | 122.81 | 257 |
| 2023-12-28 | 134.03 | 134.26 | 133.69 | 134.02 | 122.42 | 566 |
| 2023-12-27 | 132.94 | 133.91 | 132.94 | 133.06 | 121.54 | 1,500 |
| 2023-12-22 | 131.30 | 133.07 | 130.87 | 132.70 | 121.21 | 1,585 |
| 2023-12-21 | 132.07 | 132.07 | 129.41 | 129.66 | 118.43 | 887 |
| 2023-12-20 | 133.50 | 134.21 | 133.36 | 133.36 | 121.81 | 2,384 |
| 2023-12-19 | 133.90 | 134.42 | 133.50 | 133.50 | 121.94 | 3,078 |
| 2023-12-18 | 133.75 | 134.68 | 132.47 | 132.85 | 121.35 | 553 |
| 2023-12-15 | 135.73 | 136.24 | 133.58 | 133.83 | 122.24 | 6,871 |
| 2023-12-14 | 132.46 | 137.00 | 132.46 | 136.99 | 124.34 | 2,733 |
| 2023-12-13 | 122.59 | 125.38 | 122.19 | 125.38 | 113.80 | 3,029 |
| 2023-12-12 | 121.48 | 122.48 | 121.47 | 122.28 | 110.98 | 1,915 |
| 2023-12-11 | 119.80 | 122.36 | 119.44 | 122.17 | 110.88 | 1,269 |
| 2023-12-08 | 118.57 | 119.47 | 118.16 | 119.14 | 108.13 | 2,209 |
| 2023-12-07 | 119.04 | 119.64 | 118.63 | 119.23 | 108.21 | 4,078 |
| 2023-12-06 | 119.57 | 119.99 | 118.55 | 119.35 | 108.33 | 1,293 |
| 2023-12-05 | 119.17 | 119.18 | 117.87 | 118.35 | 107.42 | 1,934 |
| 2023-12-04 | 117.51 | 119.88 | 117.38 | 119.88 | 108.81 | 2,683 |
| 2023-12-01 | 115.03 | 117.74 | 114.94 | 117.74 | 106.86 | 11,092 |
| 2023-11-30 | 112.93 | 114.32 | 112.09 | 114.27 | 103.71 | 1,885 |
| 2023-11-29 | 112.11 | 113.84 | 112.11 | 113.67 | 103.16 | 821,024 |
| 2023-11-28 | 110.43 | 111.43 | 110.40 | 111.42 | 101.12 | 1,750 |
| 2023-11-27 | 111.74 | 112.44 | 111.37 | 112.22 | 101.85 | 1,920 |
| 2023-11-24 | 111.24 | 111.88 | 110.99 | 111.64 | 101.33 | 2,260 |
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.