Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	122.71	123.63	122.44	123.56	108.35	35
2022-09-02	125.47	125.59	124.22	124.77	109.42	51
2022-09-01	122.37	122.54	121.95	122.54	107.46	12
2022-08-31	127.06	127.22	126.86	126.86	111.25	32
2022-08-30	127.39	127.66	125.50	126.19	110.66	40,205
2022-08-26	132.80	132.80	129.10	129.10	113.22	60
2022-08-25	132.31	132.31	131.90	132.14	115.88	11,498
2022-08-24	129.24	131.46	129.24	131.46	115.28	28
2022-08-23	129.48	129.49	128.35	128.35	112.56	127
2022-08-22	132.60	132.60	131.13	131.49	115.31	1,647
2022-08-19	134.47	134.49	133.67	133.67	117.22	85
2022-08-18	137.15	137.15	136.90	136.90	120.06	8
2022-08-17	136.12	136.37	135.64	136.37	119.59	57
2022-08-16	137.98	138.32	137.98	138.06	121.07	68,437
2022-08-15	137.25	137.56	137.25	137.46	120.55	15
2022-08-12	135.59	136.01	135.59	136.00	119.27	21
2022-08-11	135.38	135.38	134.41	134.41	117.87	63
2022-08-10	135.30	135.30	133.35	133.96	117.48	19
2022-08-09	131.92	132.25	131.32	132.25	115.98	6
2022-08-08	132.64	132.64	130.64	130.64	114.57	54
2022-08-05	130.27	130.52	130.27	130.52	114.46	481
2022-08-04	130.48	130.48	129.56	129.56	113.62	9
2022-08-03	130.88	132.86	130.88	132.86	116.51	70
2022-08-02	130.26	131.52	129.59	130.20	114.18	118
2022-08-01	131.54	132.55	131.54	132.00	115.76	122
2022-07-29	131.73	133.02	131.73	131.86	115.64	855
2022-07-28	128.76	132.04	128.76	132.04	115.79	168
2022-07-27	127.16	127.29	125.37	125.37	109.95	46
2022-07-25	126.58	128.16	126.58	127.94	112.20	22
2022-07-22	126.71	127.50	126.71	126.94	111.32	20
2022-07-21	124.78	124.78	123.37	123.78	108.55	119
2022-07-20	125.11	126.70	124.83	124.83	109.47	106
2022-07-19	120.57	123.55	120.57	123.55	108.35	15
2022-07-18	122.42	124.21	120.48	120.48	105.65	256
2022-07-15	119.92	121.36	119.28	120.52	105.69	6,857
2022-07-14	118.40	118.40	117.61	117.84	103.34	1
2022-07-13	118.96	121.65	118.91	121.38	106.45	36
2022-07-12	121.01	122.16	121.01	121.87	106.87	104
2022-07-11	122.28	122.28	120.61	121.98	106.97	106
2022-07-08	121.55	122.53	121.33	121.55	106.60	132
2022-07-07	121.58	123.90	121.58	123.67	108.45	66
2022-07-06	122.42	122.42	121.26	121.76	106.78	67
2022-07-05	119.38	120.07	118.32	118.32	103.76	68,069
2022-07-01	117.89	119.16	117.67	119.16	104.50	138
2022-06-30	117.26	119.13	115.65	119.13	104.47	719
2022-06-29	118.35	118.60	117.67	118.09	103.56	3
2022-06-28	121.67	122.94	120.27	120.27	105.47	12
2022-06-27	122.27	122.27	120.79	120.83	105.96	124
2022-06-24	119.50	121.67	118.89	121.67	106.70	161
2022-06-23	116.33	117.75	116.33	117.00	102.61	97
2022-06-22	111.31	115.67	111.31	115.67	101.44	241
2022-06-21	111.59	112.42	111.59	112.42	98.589	3
2022-06-17	112.50	113.44	111.16	111.16	97.484	173
2022-06-16	110.41	113.60	110.41	112.85	98.966	120
2022-06-15	111.25	113.94	111.25	113.94	99.922	180
2022-06-14	109.16	110.29	108.02	110.21	95.958	4,134
2022-06-13	109.00	109.79	107.00	107.17	93.311	175
2022-06-10	120.00	120.00	118.94	118.94	103.56	121
2022-06-09	124.25	125.83	123.73	124.86	108.71	42
2022-06-08	128.51	128.51	125.09	125.09	108.91	53

← NewerPage 18 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.