Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	119.05	119.05	117.23	117.23	103.45	746
2022-11-30	112.71	115.92	112.71	115.92	102.30	254
2022-11-29	111.46	113.10	111.46	112.91	99.639	731,801
2022-11-28	115.74	116.76	113.49	113.49	100.15	1,975
2022-11-25	116.11	116.39	115.49	116.39	102.71	9,512
2022-11-23	115.42	115.42	114.28	114.30	100.86	18
2022-11-22	115.50	115.50	114.63	114.95	101.44	19,170
2022-11-21	114.70	114.88	114.00	114.00	100.60	2
2022-11-18	114.24	114.40	113.38	113.72	100.35	351
2022-11-17	111.81	113.00	110.80	112.99	99.709	690
2022-11-16	112.70	113.77	112.70	113.77	100.40	1
2022-11-15	114.05	114.44	111.85	111.85	98.703	669
2022-11-14	115.61	115.61	113.73	113.73	100.36	103
2022-11-11	118.94	119.04	117.24	117.24	103.46	442
2022-11-10	115.05	117.74	115.05	117.74	103.90	803
2022-11-09	109.90	111.68	109.77	110.93	97.890	186
2022-11-08	108.91	110.91	108.73	109.91	96.991	396
2022-11-07	108.96	108.99	108.77	108.77	95.985	3
2022-11-04	109.30	109.30	106.33	106.33	93.832	42
2022-11-03	106.74	107.83	105.18	107.83	95.156	16,765
2022-11-02	107.70	110.22	107.46	110.22	97.260	55
2022-11-01	111.22	111.22	109.15	109.15	96.321	3
2022-10-31	110.83	111.64	110.83	111.64	98.516	106
2022-10-28	110.41	112.82	110.32	112.82	99.559	149
2022-10-27	110.19	110.51	109.50	110.51	97.521	1,736
2022-10-26	108.73	111.38	108.73	111.38	98.288	10
2022-10-25	104.11	107.58	104.11	107.09	94.498	244
2022-10-24	103.84	103.95	102.86	103.51	91.343	28
2022-10-21	102.68	103.15	100.84	101.36	89.448	799
2022-10-20	102.42	104.87	102.42	103.28	91.140	674
2022-10-19	104.69	105.92	101.36	101.71	89.755	1,836
2022-10-18	107.35	107.84	106.00	106.46	93.947	669
2022-10-17	102.76	104.45	102.76	104.05	91.820	87
2022-10-14	104.00	104.01	100.34	100.34	88.546	1,911
2022-10-13	98.262	102.23	98.156	102.14	90.134	1,578
2022-10-12	100.37	101.86	100.37	100.70	88.864	23,145
2022-10-11	99.300	100.27	98.500	100.27	88.484	4
2022-10-10	101.05	101.05	99.580	99.580	87.875	245
2022-10-07	100.84	101.92	100.01	100.31	88.518	24,613
2022-10-06	105.02	105.35	102.69	102.69	90.620	317
2022-10-05	104.81	105.00	103.27	104.19	91.944	817
2022-10-04	104.36	106.47	104.36	105.20	92.836	435,124
2022-10-03	103.75	106.58	102.69	104.71	92.402	417
2022-09-30	102.23	103.67	101.72	102.42	90.382	1,413
2022-09-29	102.56	102.84	101.19	101.87	89.892	689
2022-09-28	101.69	103.80	101.69	103.58	91.405	611
2022-09-27	105.73	106.44	101.99	101.99	90.002	23,385
2022-09-26	107.30	107.30	102.93	103.28	91.140	790
2022-09-23	107.54	109.10	107.52	108.65	95.883	1,497
2022-09-22	108.55	109.57	107.84	107.84	95.161	27,871
2022-09-21	110.93	112.01	109.24	109.24	96.400	16,105
2022-09-20	112.80	112.80	110.07	110.07	97.132	299,553
2022-09-16	115.13	115.83	112.33	112.99	99.708	498
2022-09-15	120.67	120.67	118.05	118.09	104.21	1,259
2022-09-14	123.02	123.60	120.77	121.95	107.62	293
2022-09-13	127.39	127.39	125.71	126.89	111.28	649
2022-09-12	129.80	129.94	129.49	129.49	113.56	242
2022-09-09	128.35	129.09	128.27	129.09	113.21	171
2022-09-08	125.37	127.53	125.37	127.53	111.84	938
2022-09-07	124.39	124.39	124.39	124.39	109.09	788

← NewerPage 17 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.