Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	150.01	151.12	149.27	150.84	130.66	100
2022-03-04	149.38	149.74	149.38	149.74	129.70	40
2022-03-03	148.58	150.04	148.55	150.04	129.96	1,170
2022-03-02	146.26	147.97	146.26	147.74	127.97	9
2022-03-01	145.52	147.68	145.34	145.34	125.89	38
2022-02-28	147.42	147.42	145.08	145.38	125.93	5
2022-02-25	143.33	147.09	143.33	146.98	127.31	146
2022-02-24	137.70	139.99	137.70	139.99	121.26	3,490
2022-02-23	142.86	142.98	142.86	142.98	123.85	5,635
2022-02-22	143.37	144.13	141.90	141.90	122.91	24
2022-02-18	143.27	143.69	142.18	142.18	123.15	52
2022-02-17	144.00	144.00	142.26	143.59	124.38	91
2022-02-16	146.73	146.97	143.16	143.16	124.00	43
2022-02-15	146.43	147.19	145.80	145.80	126.29	78
2022-02-14	146.33	146.33	144.42	144.42	125.09	137
2022-02-11	148.43	150.23	146.06	146.17	126.61	1,074
2022-02-10	153.31	153.91	151.74	153.91	133.31	11
2022-02-09	153.21	153.73	152.70	153.14	132.65	1,078
2022-02-08	153.22	153.22	151.21	151.78	131.47	3,224
2022-02-07	154.44	154.44	152.81	153.46	132.92	22
2022-02-04	154.82	156.00	152.74	153.90	133.31	773
2022-02-03	157.06	157.51	156.83	156.83	135.84	103
2022-02-02	155.90	156.86	154.86	156.86	135.87	73
2022-02-01	158.32	158.32	152.57	153.22	132.72	39
2022-01-31	155.49	156.62	154.56	156.00	135.12	254
2022-01-28	148.16	150.26	146.95	150.26	130.15	19
2022-01-27	152.34	153.50	148.88	148.88	128.96	1,065
2022-01-26	154.00	156.46	154.00	155.78	134.93	54
2022-01-25	150.31	151.84	150.31	151.73	131.43	121
2022-01-24	155.42	155.42	149.99	149.99	129.92	1,087
2022-01-21	157.95	157.95	155.74	155.89	135.03	297
2022-01-20	152.00	155.30	152.00	155.17	134.41	55
2022-01-19	157.32	158.49	155.17	155.38	134.59	934
2022-01-18	151.57	153.18	150.91	153.18	132.68	100
2022-01-14	152.87	152.87	151.21	151.21	130.98	1
2022-01-13	154.81	154.81	153.34	153.51	132.97	83
2022-01-12	153.74	154.80	153.00	153.88	133.28	463
2022-01-11	153.37	153.85	152.93	153.67	133.11	131
2022-01-10	153.50	153.90	149.96	149.96	129.89	364
2022-01-07	156.97	157.08	153.95	154.33	133.67	218
2022-01-06	157.93	157.93	155.80	155.97	135.10	745
2022-01-05	161.65	161.65	157.49	157.95	136.81	134
2022-01-04	164.17	165.52	160.49	160.72	139.21	148
2021-12-31	169.00	169.85	168.03	169.79	147.07	301
2021-12-30	167.30	168.35	166.84	168.35	145.82	143
2021-12-29	166.12	167.00	165.98	166.93	144.59	5,681
2021-12-23	162.52	162.69	161.13	161.13	139.57	284
2021-12-22	161.30	162.01	161.13	162.01	140.33	42
2021-12-21	162.72	162.72	161.20	161.20	139.63	20
2021-12-20	159.20	161.31	159.20	161.01	139.46	1,404
2021-12-17	162.90	164.27	161.95	162.90	141.10	12
2021-12-16	162.33	163.99	162.33	162.45	140.71	127
2021-12-15	159.54	161.77	159.54	161.77	140.12	50
2021-12-14	160.56	160.95	157.56	157.75	136.64	126
2021-12-13	158.89	161.32	157.54	160.81	139.29	2,766
2021-12-10	157.28	159.06	157.28	158.98	137.16	2
2021-12-09	159.07	159.71	157.83	157.83	136.17	950
2021-12-08	159.23	160.16	158.99	160.16	138.18	171
2021-12-07	157.43	159.21	157.43	158.86	137.06	270
2021-12-06	155.12	157.19	155.12	156.79	135.27	363

← NewerPage 20 of 21 · 1,229 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.