Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	124.00	124.60	123.40	124.49	111.40	1,181
2023-06-01	123.49	124.00	122.11	122.89	109.97	396
2023-05-31	124.59	125.78	124.12	124.66	111.55	2,430
2023-05-30	124.95	125.95	124.39	124.39	111.31	1,090,172
2023-05-26	122.55	124.48	122.11	123.99	110.95	11,571
2023-05-25	122.34	122.90	121.03	122.90	109.98	734
2023-05-24	123.49	123.49	121.12	121.12	108.38	579
2023-05-23	124.05	124.98	122.99	122.99	110.06	2,360
2023-05-22	123.16	125.42	122.57	125.19	112.02	441
2023-05-19	123.27	123.91	123.21	123.78	110.76	228
2023-05-18	121.86	123.04	121.47	121.86	109.04	259
2023-05-17	122.06	122.09	121.20	122.01	109.18	377
2023-05-16	125.17	125.17	121.53	121.53	108.75	616
2023-05-15	125.20	125.73	124.72	125.53	112.33	87
2023-05-12	125.74	125.88	124.67	124.67	111.56	43,860
2023-05-11	127.03	127.03	125.00	125.00	111.86	1,725
2023-05-10	127.37	127.92	125.92	127.47	114.07	789,933
2023-05-09	126.93	127.37	125.38	126.23	112.95	245,114
2023-05-05	126.06	126.90	126.06	126.39	113.10	748
2023-05-04	124.13	124.58	122.57	124.58	111.48	619
2023-05-03	123.44	125.74	122.44	125.74	112.51	717
2023-05-02	122.96	123.32	121.63	122.85	109.93	245,805
2023-04-28	122.93	125.14	122.70	124.45	111.36	1,267
2023-04-27	120.03	122.43	120.03	122.43	109.55	1,480
2023-04-26	120.61	120.96	119.60	119.60	107.02	1,713
2023-04-25	122.62	123.13	121.49	121.49	108.71	1,964
2023-04-24	124.03	124.03	121.89	121.98	109.15	1,234
2023-04-21	124.01	124.64	123.57	124.64	111.53	3,245
2023-04-20	124.60	124.66	123.37	124.21	111.15	1,436
2023-04-19	123.50	124.78	122.89	124.78	111.66	4,096
2023-04-18	123.00	125.10	122.74	123.28	110.32	1,091
2023-04-17	120.00	121.90	120.00	121.90	109.08	1,170
2023-04-14	122.24	122.95	119.81	119.92	107.31	4,675
2023-04-13	122.83	122.92	120.47	121.53	108.75	1,441
2023-04-12	124.58	124.58	122.94	123.93	110.90	1,165
2023-04-11	123.93	123.99	123.02	123.99	110.95	460
2023-04-06	122.27	122.43	121.33	121.74	108.94	396
2023-04-05	123.76	124.19	122.73	123.16	110.21	707
2023-04-04	123.77	124.41	123.34	123.34	110.37	1,018
2023-04-03	124.60	125.76	123.23	123.23	110.27	568
2023-03-31	121.92	124.21	121.92	123.38	110.41	312,348
2023-03-30	121.00	122.15	120.88	121.69	108.89	1,009
2023-03-29	118.65	119.49	118.43	118.79	106.30	3,041
2023-03-28	116.60	116.93	116.01	116.01	103.81	1,384
2023-03-27	117.74	118.20	116.88	118.20	105.77	1,172
2023-03-24	113.99	114.94	113.57	114.94	102.85	1,047
2023-03-23	114.12	117.19	114.12	114.38	102.35	14,980
2023-03-22	117.19	117.59	115.93	116.00	103.80	3,151
2023-03-21	120.16	120.45	117.72	117.75	105.37	2,337
2023-03-20	115.86	118.22	115.74	117.39	105.04	2,884
2023-03-17	118.78	118.81	116.88	117.57	105.21	28,432
2023-03-16	117.56	121.15	116.99	119.37	106.82	43,846
2023-03-15	120.19	120.19	118.50	119.14	105.83	1,059
2023-03-14	119.53	121.10	119.49	119.49	106.14	206
2023-03-13	118.65	119.96	117.83	119.16	105.85	1,068
2023-03-10	121.43	121.43	117.16	117.16	104.07	1,289
2023-03-09	125.59	125.59	123.98	123.98	110.13	1,432
2023-03-08	123.34	125.70	123.34	125.42	111.41	1,161
2023-03-07	127.15	127.15	123.84	123.84	110.01	598
2023-03-06	127.30	127.83	126.75	127.57	113.32	883

← NewerPage 15 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.