Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	111.69	112.10	111.01	111.11	100.85	5,047
2023-11-21	110.28	110.95	110.12	110.90	100.66	4,826
2023-11-20	109.82	110.82	108.71	110.82	100.58	2,512
2023-11-17	111.48	111.48	109.70	109.98	99.820	2,773
2023-11-16	110.90	111.01	110.49	110.53	100.32	4,274
2023-11-15	109.05	111.02	109.05	110.75	100.52	2,151
2023-11-14	106.57	109.95	105.80	108.97	98.904	59,791
2023-11-13	103.59	103.73	102.21	102.72	93.231	3,098
2023-11-10	104.16	104.41	102.80	104.28	94.647	1,052
2023-11-09	105.64	105.67	103.49	103.49	93.925	2,598
2023-11-08	104.81	105.46	104.46	105.01	95.312	1,048
2023-11-07	105.25	105.33	103.56	104.10	94.484	1,613
2023-11-06	106.55	106.79	103.95	104.10	94.484	115,355
2023-11-03	107.20	108.23	106.90	107.59	97.651	15,640
2023-11-02	101.94	105.41	101.94	104.92	95.228	2,674
2023-11-01	101.06	101.72	100.53	101.70	92.305	3,446
2023-10-31	99.798	100.44	98.970	100.19	90.935	1,520
2023-10-30	97.870	99.020	97.076	98.785	89.660	3,616
2023-10-27	99.040	99.210	97.310	97.630	88.611	4,225
2023-10-26	99.200	100.38	99.010	99.960	90.726	1,628
2023-10-25	100.27	100.59	98.230	98.815	89.687	1,983
2023-10-24	101.50	102.22	101.06	101.68	92.283	3,922
2023-10-23	101.35	102.60	100.98	101.49	92.115	729
2023-10-20	103.41	104.74	103.05	104.06	94.443	2,454
2023-10-19	103.16	104.48	102.10	103.32	93.776	9,375
2023-10-18	107.73	107.99	105.15	105.63	95.872	781
2023-10-17	110.80	112.56	108.57	108.57	98.541	523
2023-10-16	110.84	110.92	109.38	110.62	100.40	1,555
2023-10-13	110.46	110.46	108.99	108.99	98.922	1,642
2023-10-12	111.87	112.24	109.58	109.58	99.457	2,519
2023-10-11	111.20	112.49	111.16	111.22	100.95	2,253
2023-10-10	109.46	111.34	109.02	110.93	100.68	1,567
2023-10-09	107.85	109.67	107.85	109.67	99.535	11,815
2023-10-06	108.00	109.41	106.94	109.18	99.090	3,735
2023-10-05	108.02	109.24	107.71	108.90	98.840	623
2023-10-04	107.95	107.95	106.87	107.72	97.765	8,087
2023-10-03	109.50	109.50	107.32	107.83	97.869	818,854
2023-10-02	111.66	112.37	109.04	109.20	99.109	1,358
2023-09-29	113.77	113.77	111.87	112.23	101.86	9,385
2023-09-28	112.38	113.21	111.49	112.05	101.70	3,409
2023-09-27	111.83	112.38	111.26	111.43	101.14	15,447
2023-09-26	111.96	112.21	111.05	111.19	100.92	2,821
2023-09-25	113.43	113.63	112.45	112.45	102.06	1,085
2023-09-22	114.54	115.88	114.54	114.95	104.33	1,349
2023-09-21	119.84	119.84	115.52	115.67	104.98	1,134
2023-09-20	122.34	123.05	122.21	122.78	111.43	394
2023-09-19	122.76	123.03	121.47	122.15	110.86	2,038
2023-09-18	123.18	123.46	122.31	123.44	112.03	262
2023-09-15	123.12	123.12	122.25	122.67	111.33	642
2023-09-14	122.67	124.01	122.66	124.00	111.75	335
2023-09-13	121.69	122.07	121.55	121.64	109.63	1,023
2023-09-12	121.70	122.34	121.45	122.03	109.98	645
2023-09-11	122.24	122.24	121.44	122.01	109.96	1,426
2023-09-08	123.16	123.53	122.26	122.26	110.19	544
2023-09-07	121.18	123.21	121.18	123.21	111.04	13
2023-09-06	121.62	122.23	119.74	119.78	107.95	828
2023-09-05	124.38	124.38	122.00	122.31	110.23	1,739
2023-09-01	125.40	125.40	124.27	124.46	112.17	728
2023-08-31	125.78	125.86	124.64	124.77	112.45	2,256
2023-08-30	125.55	125.71	124.85	125.26	112.89	2,093

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.