Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	125.94	126.37	125.71	126.14	112.05	1,117
2023-03-02	120.25	122.54	120.25	122.54	108.85	102
2023-03-01	121.66	122.47	121.09	121.09	107.57	1,499
2023-02-28	122.46	125.29	122.40	124.80	110.86	943
2023-02-27	123.25	123.48	122.15	122.15	108.50	1,066
2023-02-24	122.30	122.72	121.53	121.53	107.95	1,193
2023-02-23	124.32	124.32	122.78	122.80	109.09	1,150
2023-02-22	124.29	124.29	123.17	124.24	110.36	211,975
2023-02-21	124.49	124.49	122.67	122.67	108.97	349
2023-02-17	125.63	125.63	123.69	123.69	109.87	353
2023-02-16	124.66	125.56	124.65	125.56	111.54	620
2023-02-15	126.71	127.01	126.71	126.72	112.57	331
2023-02-14	128.95	129.91	127.48	127.48	113.24	298
2023-02-13	128.32	129.52	128.27	129.36	114.91	1,381
2023-02-10	127.18	127.54	127.18	127.54	113.29	1,592
2023-02-09	130.91	130.91	129.08	129.08	114.66	1,804
2023-02-08	130.20	130.20	129.83	129.83	115.33	95
2023-02-07	129.56	130.02	129.40	129.67	115.19	463
2023-02-06	129.85	131.12	129.71	130.65	116.06	296
2023-02-03	132.44	132.55	130.63	130.63	116.04	1,174
2023-02-02	133.63	136.50	133.50	135.40	120.28	871
2023-02-01	130.09	130.52	128.24	128.24	113.92	3,121
2023-01-31	127.71	128.64	127.64	127.99	113.69	397
2023-01-30	128.42	129.56	128.42	128.83	114.44	46
2023-01-27	128.16	129.58	128.16	129.57	115.10	386
2023-01-26	126.62	127.13	126.42	127.13	112.93	57
2023-01-25	125.11	126.11	124.40	126.11	112.02	7,730
2023-01-24	126.00	126.07	125.05	126.07	111.99	255
2023-01-23	122.80	126.31	122.57	126.31	112.20	509
2023-01-20	119.89	121.40	119.89	121.40	107.84	461
2023-01-19	123.50	124.19	122.55	122.55	108.86	71
2023-01-18	123.76	124.75	122.61	122.61	108.92	359
2023-01-17	122.40	122.98	121.46	122.13	108.49	12,703
2023-01-13	120.43	121.87	120.43	121.71	108.12	1,308
2023-01-12	120.69	122.30	120.67	121.91	108.29	543
2023-01-11	118.00	119.75	117.35	119.75	106.38	1,424
2023-01-10	115.91	115.91	114.95	115.05	102.20	432
2023-01-09	116.72	117.50	116.72	117.50	104.38	79
2023-01-06	113.99	115.66	113.10	115.66	102.74	124
2023-01-05	114.69	114.69	112.62	113.49	100.81	217
2023-01-04	114.35	117.49	114.35	117.49	104.37	122
2023-01-03	112.73	115.59	111.36	111.36	98.922	700,783
2022-12-29	113.12	113.80	112.94	113.80	101.09	1
2022-12-28	111.60	111.60	111.60	111.60	99.131	13
2022-12-23	113.11	113.11	112.89	113.11	100.48	1,189
2022-12-22	112.73	112.80	111.45	111.45	98.998	355
2022-12-21	112.96	115.29	112.90	114.62	101.82	392
2022-12-20	111.38	112.22	110.38	112.22	99.688	382
2022-12-19	111.43	113.00	111.43	111.93	99.424	345,847
2022-12-16	115.42	115.42	111.38	112.08	99.562	316
2022-12-15	119.99	119.99	119.99	119.99	105.89	9,494
2022-12-14	121.45	123.29	121.45	123.29	108.80	86
2022-12-13	123.00	123.00	120.43	120.77	106.57	787
2022-12-12	116.11	116.47	115.88	116.47	102.78	1,535
2022-12-09	117.41	117.58	117.16	117.32	103.53	315
2022-12-08	116.60	118.22	116.60	118.15	104.26	159
2022-12-07	116.03	116.85	116.03	116.09	102.44	107
2022-12-06	115.25	115.53	114.99	115.29	101.74	340
2022-12-05	116.12	116.12	114.12	114.12	100.70	566
2022-12-02	116.13	117.55	116.13	117.55	103.73	40

← NewerPage 16 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.