Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	126.82	127.43	125.85	126.55	110.18	1,528
2022-06-06	128.74	129.25	127.93	127.93	111.39	95
2022-06-01	130.34	130.34	123.92	126.01	109.71	37
2022-05-31	126.39	127.78	125.50	127.78	111.26	2,504
2022-05-27	123.73	128.10	122.60	127.08	110.65	133
2022-05-26	120.30	122.53	120.30	122.53	106.68	427
2022-05-25	120.54	120.86	118.34	119.62	104.15	261
2022-05-24	119.82	119.82	116.40	116.97	101.84	23
2022-05-23	122.60	122.60	119.37	120.05	104.53	138
2022-05-20	121.11	121.63	118.40	118.63	103.29	42
2022-05-19	118.96	120.58	118.57	120.04	104.52	63
2022-05-18	126.37	126.37	120.73	120.73	105.12	178
2022-05-17	126.58	126.58	123.67	125.39	109.17	110
2022-05-16	127.44	128.31	125.46	125.51	109.28	167
2022-05-13	125.68	127.02	125.35	125.92	109.64	158
2022-05-12	123.37	123.81	121.90	122.77	106.89	1,430
2022-05-11	126.22	129.18	124.32	125.40	109.18	2,904
2022-05-10	134.06	134.06	125.90	126.95	110.53	239
2022-05-09	139.36	140.05	134.64	134.64	117.23	626
2022-05-06	144.82	144.82	141.34	142.16	123.78	236
2022-05-05	151.01	152.26	149.42	149.46	130.13	1,365
2022-05-04	152.88	152.88	147.19	147.19	128.16	125
2022-05-03	154.31	154.31	151.90	151.90	132.26	59
2022-04-29	169.40	169.40	161.40	162.25	141.27	530
2022-04-28	169.05	170.61	167.19	170.61	148.55	545
2022-04-27	166.19	170.09	166.19	170.09	148.09	250
2022-04-26	168.86	169.43	166.69	167.47	145.81	83
2022-04-25	168.34	168.58	163.84	163.84	142.65	205
2022-04-22	171.12	171.42	170.00	170.44	148.40	1,258
2022-04-21	174.51	174.55	172.07	172.26	149.98	270
2022-04-20	170.82	173.74	169.63	173.74	151.27	122
2022-04-19	166.56	168.65	166.33	167.78	146.08	96
2022-04-14	166.18	166.18	163.93	164.17	142.94	118
2022-04-13	165.26	165.72	164.50	164.50	143.23	301
2022-04-12	165.53	166.60	164.52	164.93	143.60	299
2022-04-11	168.40	168.40	164.90	165.34	143.96	15
2022-04-08	168.84	168.91	167.66	168.42	146.64	13
2022-04-07	168.44	170.57	167.23	167.96	146.24	2,739
2022-04-06	164.50	168.78	163.95	168.78	146.95	72
2022-04-05	164.68	167.68	164.68	167.68	146.00	3
2022-04-04	166.73	166.82	162.37	162.73	141.69	138
2022-04-01	162.45	164.96	161.86	164.96	143.63	11
2022-03-31	165.23	165.36	164.30	164.66	143.37	52
2022-03-30	163.90	164.70	163.21	163.65	142.49	23
2022-03-29	160.28	163.01	160.28	163.01	141.93	124
2022-03-28	157.33	159.84	157.33	159.84	139.17	81,643
2022-03-25	155.89	156.28	154.48	155.65	135.52	232,386
2022-03-24	157.50	158.00	154.42	155.05	135.00	9
2022-03-23	158.08	158.08	158.08	158.08	137.64	69
2022-03-22	159.83	159.83	159.83	159.83	139.16	1
2022-03-21	160.11	160.44	158.48	158.48	137.99	372
2022-03-18	158.59	159.65	157.71	159.65	139.00	467
2022-03-17	154.36	156.00	154.27	156.00	135.83	2,977
2022-03-16	152.12	154.97	152.12	153.05	132.57	608
2022-03-15	150.37	152.69	149.62	150.45	130.32	82
2022-03-14	148.96	150.25	148.40	148.48	128.61	8
2022-03-11	151.25	151.25	149.28	151.08	130.86	239,145
2022-03-10	148.99	148.99	148.46	148.46	128.59	1
2022-03-09	146.99	151.17	146.99	151.17	130.94	145
2022-03-08	148.31	149.63	148.23	148.23	128.40	2,990

← NewerPage 19 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.