Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 155.41 | 156.98 | 152.51 | 152.51 | 131.58 | 451 |
| 2021-12-02 | 151.66 | 155.07 | 151.66 | 155.07 | 133.79 | 225 |
| 2021-12-01 | 152.22 | 155.97 | 152.22 | 155.83 | 134.44 | 256 |
| 2021-11-30 | 152.09 | 152.58 | 152.01 | 152.31 | 131.41 | 196 |
| 2021-11-29 | 151.24 | 153.14 | 151.00 | 153.14 | 132.12 | 380 |
| 2021-11-26 | 152.10 | 153.18 | 149.88 | 149.88 | 129.31 | 14,406 |
| 2021-11-24 | 152.69 | 154.45 | 151.73 | 153.82 | 132.70 | 62 |
| 2021-11-23 | 152.23 | 152.59 | 150.87 | 152.59 | 131.64 | 17 |
| 2021-11-22 | 150.98 | 152.36 | 150.44 | 151.80 | 130.97 | 122 |
| 2021-11-19 | 150.74 | 150.74 | 150.23 | 150.23 | 129.61 | 37 |
| 2021-11-18 | 150.50 | 150.88 | 150.50 | 150.88 | 130.17 | 55 |
| 2021-11-17 | 149.47 | 149.62 | 146.22 | 149.52 | 129.00 | 8,828 |
| 2021-11-16 | 150.31 | 150.72 | 149.12 | 149.33 | 128.84 | 83 |
| 2021-11-15 | 148.85 | 149.46 | 148.69 | 149.46 | 128.95 | 54 |
| 2021-11-12 | 149.70 | 149.70 | 147.96 | 147.96 | 127.65 | 144 |
| 2021-11-11 | 148.65 | 148.65 | 147.66 | 148.46 | 128.08 | 8 |
| 2021-11-10 | 147.86 | 149.48 | 147.86 | 149.48 | 128.97 | 555 |
| 2021-11-09 | 148.59 | 148.59 | 148.13 | 148.31 | 127.95 | 6 |
| 2021-11-08 | 147.24 | 147.47 | 146.41 | 147.47 | 127.23 | 48 |
| 2021-11-05 | 149.03 | 149.03 | 146.65 | 147.17 | 126.97 | 266 |
| 2021-11-04 | 147.49 | 148.75 | 147.49 | 148.57 | 128.18 | 71 |
| 2021-11-03 | 147.24 | 147.44 | 146.54 | 147.08 | 126.89 | 166 |
| 2021-11-02 | 145.32 | 145.79 | 144.65 | 145.79 | 125.78 | 1,584 |
| 2021-11-01 | 145.39 | 145.39 | 142.44 | 144.78 | 124.91 | 858 |
| 2021-10-29 | 145.98 | 146.35 | 145.41 | 145.69 | 125.69 | 279 |
| 2021-10-28 | 145.01 | 145.73 | 144.49 | 144.81 | 124.94 | 332 |
| 2021-10-27 | 146.97 | 146.97 | 143.73 | 143.76 | 124.03 | 65 |
| 2021-10-26 | 145.23 | 145.95 | 145.09 | 145.09 | 125.18 | 61 |
| 2021-10-25 | 144.22 | 145.17 | 143.84 | 145.17 | 125.24 | 383 |
| 2021-10-22 | 144.74 | 145.20 | 144.39 | 144.39 | 124.57 | 187 |
| 2021-10-21 | 144.46 | 145.09 | 144.18 | 145.09 | 125.18 | 238 |
| 2021-10-20 | 139.94 | 142.69 | 139.94 | 142.34 | 122.80 | 150 |
| 2021-10-19 | 140.44 | 140.44 | 139.24 | 139.27 | 120.16 | 5,509 |
| 2021-10-18 | 137.27 | 140.25 | 137.27 | 140.25 | 121.00 | 134 |
| 2021-10-15 | 138.24 | 138.50 | 136.96 | 136.96 | 118.16 | 96 |
| 2021-10-14 | 134.33 | 135.63 | 134.18 | 135.45 | 116.86 | 473 |
← NewerPage 21 of 21 · 1,236 trading days
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.