Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	123.97	125.16	123.44	125.16	112.80	1,899
2023-08-25	122.42	123.21	121.57	122.56	110.46	276
2023-08-24	123.83	125.15	122.57	122.57	110.47	280
2023-08-23	122.59	123.32	122.59	123.15	110.99	248
2023-08-22	120.78	120.93	120.78	120.93	108.99	62
2023-08-21	120.57	121.24	120.04	120.04	108.19	89
2023-08-18	119.10	121.10	119.09	121.04	109.09	749
2023-08-17	122.12	123.00	122.02	123.00	110.85	1,361
2023-08-16	122.21	122.76	122.21	122.38	110.30	441
2023-08-15	123.48	123.48	121.92	122.43	110.34	49,855
2023-08-14	123.35	123.95	122.95	123.71	111.49	2,031
2023-08-11	122.18	123.35	121.99	123.28	111.11	228
2023-08-10	123.07	124.55	122.09	122.09	110.03	638
2023-08-09	123.06	123.61	122.73	122.73	110.61	323
2023-08-08	123.04	123.50	122.23	122.30	110.22	792
2023-08-07	122.63	123.92	122.63	123.80	111.57	231
2023-08-04	123.76	124.86	123.41	124.43	112.14	695
2023-08-03	122.82	123.28	120.89	123.26	111.09	1,456
2023-08-02	123.48	124.22	122.09	124.22	111.95	1,422
2023-08-01	124.15	124.15	123.36	123.97	111.73	54
2023-07-31	124.10	125.38	123.48	124.83	112.50	748
2023-07-28	126.52	126.60	123.50	123.50	111.30	1,029
2023-07-27	130.00	130.24	125.76	125.90	113.47	2,433
2023-07-26	127.48	129.32	127.48	128.51	115.82	174
2023-07-25	126.78	128.61	126.78	127.58	114.98	180
2023-07-24	125.37	127.28	125.33	126.52	114.03	803
2023-07-21	124.25	126.93	124.01	125.54	113.14	671
2023-07-20	123.27	123.79	122.32	123.32	111.14	1,401
2023-07-19	125.42	126.40	123.46	123.46	111.27	2,753
2023-07-18	129.49	129.61	121.00	122.15	110.09	5,549
2023-07-17	127.82	128.60	127.18	128.20	115.54	1,427
2023-07-14	126.76	127.42	126.71	127.42	114.84	1,016
2023-07-13	125.26	125.83	124.16	125.83	113.40	1,869
2023-07-12	125.19	126.63	125.19	126.63	114.13	1,311
2023-07-11	121.67	121.80	120.74	121.58	109.57	2,107
2023-07-10	121.56	121.95	121.28	121.95	109.91	6,217
2023-07-07	121.84	122.01	121.05	121.45	109.45	2,486
2023-07-06	121.31	122.69	120.07	122.69	110.57	797
2023-07-05	123.25	125.95	122.31	125.23	112.86	1,883
2023-07-03	121.96	124.45	121.86	123.87	111.64	4,639
2023-06-30	122.55	122.58	120.38	120.38	108.49	10,552
2023-06-29	120.06	121.25	120.06	121.08	109.12	1,073
2023-06-28	120.31	120.55	119.76	120.55	108.65	1,683
2023-06-27	119.85	121.46	119.37	121.46	109.47	3,228
2023-06-26	116.85	118.77	116.85	118.74	107.02	822
2023-06-23	118.76	120.15	117.86	117.87	106.23	4,557
2023-06-22	120.31	120.31	117.89	118.22	106.55	910
2023-06-21	119.81	120.81	119.77	120.81	108.88	2,293
2023-06-20	121.83	121.83	119.86	120.24	108.37	4,081
2023-06-19	122.90	122.90	122.90	122.90	110.76	64
2023-06-16	122.90	124.40	122.90	123.39	111.20	364
2023-06-15	120.22	121.61	119.93	121.22	109.25	1,998
2023-06-14	121.97	123.24	121.68	122.28	109.42	50,254
2023-06-13	119.42	120.96	119.42	120.96	108.24	760
2023-06-12	121.00	121.00	118.64	118.94	106.43	1,392
2023-06-09	124.50	125.10	121.39	121.63	108.84	1,385
2023-06-08	127.42	127.42	125.64	126.09	112.83	1,348
2023-06-07	126.32	127.93	126.32	127.89	114.44	1,735
2023-06-06	125.44	126.64	124.66	126.64	113.32	1,096
2023-06-05	125.12	125.34	123.59	124.98	111.83	654

← NewerPage 14 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.