Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	115.72	116.32	114.36	114.58	107.15	2,590
2024-11-08	114.00	115.47	114.00	115.47	107.98	3,676
2024-11-07	111.50	114.58	111.50	113.67	106.29	3,577
2024-11-06	116.49	116.49	111.44	113.05	105.72	13,503
2024-11-05	113.29	113.79	112.40	113.79	106.41	1,975
2024-11-04	114.43	115.02	113.18	113.47	106.11	4,380
2024-11-01	114.58	115.30	113.40	114.24	106.83	1,194
2024-10-31	115.13	115.56	114.16	114.16	106.75	7,603
2024-10-30	115.90	117.01	115.45	116.31	108.77	1,836
2024-10-29	117.78	117.87	115.89	115.89	108.37	1,960
2024-10-28	118.99	119.04	117.10	117.43	109.81	2,561
2024-10-25	121.99	121.99	117.98	117.98	110.33	7,036
2024-10-24	120.47	121.09	119.93	120.34	112.53	810
2024-10-23	118.93	120.83	118.93	120.48	112.66	5,323
2024-10-22	117.59	118.91	117.32	118.86	111.15	2,626
2024-10-21	122.01	122.01	117.65	118.15	110.49	3,763
2024-10-18	123.70	123.70	121.64	121.95	114.04	1,008
2024-10-17	126.06	126.53	123.80	124.70	116.61	2,807
2024-10-16	122.76	127.50	122.20	126.98	118.74	2,784
2024-10-15	120.74	123.00	120.74	121.92	114.01	3,526
2024-10-14	120.21	121.21	119.19	120.45	112.64	476
2024-10-11	118.93	120.17	118.44	120.00	112.22	1,651
2024-10-10	117.97	119.02	117.58	117.83	110.19	1,174
2024-10-09	118.15	119.49	118.00	118.41	110.73	699
2024-10-08	120.17	120.67	118.24	118.78	111.07	2,820
2024-10-07	121.45	121.71	119.90	120.22	112.42	553
2024-10-04	121.58	122.52	120.44	122.11	114.19	985
2024-10-03	123.73	123.76	121.59	121.87	113.96	16,675
2024-10-02	122.64	123.63	122.00	123.55	115.54	1,079
2024-10-01	126.64	126.93	123.64	123.89	115.85	1,431
2024-09-30	124.77	126.22	124.61	126.22	118.03	3,241
2024-09-27	125.50	127.25	125.50	126.21	118.02	1,569
2024-09-26	126.37	126.40	125.14	125.81	117.65	698
2024-09-25	127.19	127.20	124.91	125.12	117.00	797
2024-09-24	126.25	127.39	125.65	127.20	118.95	565
2024-09-23	126.42	127.07	126.01	126.61	118.40	1,146
2024-09-20	127.54	128.50	125.44	125.65	117.50	29,096
2024-09-19	129.76	129.76	127.28	128.95	120.59	909
2024-09-18	129.31	129.35	126.80	127.47	119.20	588
2024-09-17	129.45	129.60	127.97	128.91	120.55	193
2024-09-16	129.83	129.97	128.32	129.88	121.46	1,185
2024-09-13	130.97	132.01	130.61	130.61	122.14	830
2024-09-12	130.80	131.57	128.45	130.32	120.97	21,788
2024-09-11	130.71	130.73	128.61	130.70	121.32	3,207
2024-09-10	131.18	131.99	130.50	131.48	122.05	801
2024-09-09	127.71	130.73	126.96	130.37	121.02	1,989
2024-09-06	127.76	127.93	126.25	126.31	117.25	499
2024-09-05	129.37	129.37	126.99	127.39	118.25	1,397
2024-09-04	128.45	130.45	127.76	128.00	118.82	854
2024-09-03	126.67	128.54	126.33	128.53	119.30	1,420
2024-08-30	125.33	126.44	125.23	125.72	116.70	11,798
2024-08-29	126.53	126.99	124.83	125.44	116.43	984
2024-08-28	128.66	129.07	125.59	125.69	116.67	1,342
2024-08-27	128.01	129.19	128.01	128.96	119.71	608
2024-08-23	126.71	129.07	126.07	129.07	119.81	332
2024-08-22	124.68	125.84	124.48	125.29	116.30	1,279
2024-08-21	124.23	124.48	123.51	124.03	115.13	2,293
2024-08-20	124.69	124.96	123.15	123.38	114.53	505
2024-08-19	122.50	124.44	122.50	124.30	115.38	1,686
2024-08-16	124.23	124.56	122.22	122.90	114.08	6,355

← NewerPage 9 of 21 · 1,235 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.