Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 416.23 | 417.92 | 416.23 | 417.92 | 69.893 | 10 |
| 2021-12-27 | 408.36 | 414.28 | 408.36 | 414.28 | 69.284 | 85 |
| 2021-12-23 | 414.87 | 414.87 | 407.55 | 407.55 | 68.159 | 1,515 |
| 2021-12-22 | 416.20 | 416.20 | 416.20 | 416.20 | 69.605 | 50 |
| 2021-12-21 | 419.43 | 419.43 | 419.43 | 419.43 | 70.146 | 1,500 |
| 2021-12-20 | 415.34 | 416.13 | 415.34 | 416.13 | 69.594 | 10 |
| 2021-12-17 | 412.05 | 412.05 | 412.05 | 412.05 | 68.911 | 0 |
| 2021-12-16 | 412.05 | 412.05 | 412.05 | 412.05 | 68.911 | 10 |
| 2021-12-15 | 410.81 | 411.99 | 410.81 | 411.99 | 68.901 | 10 |
| 2021-12-14 | 398.80 | 398.80 | 398.80 | 398.80 | 66.695 | 25 |
| 2021-12-13 | 400.92 | 408.72 | 400.92 | 408.72 | 67.978 | 10 |
| 2021-12-10 | 389.32 | 391.01 | 389.32 | 390.34 | 64.921 | 60 |
| 2021-12-09 | 386.00 | 386.00 | 386.00 | 386.00 | 64.199 | 0 |
| 2021-12-08 | 386.00 | 386.00 | 386.00 | 386.00 | 64.199 | 0 |
| 2021-12-07 | 386.00 | 386.00 | 386.00 | 386.00 | 64.199 | 5 |
| 2021-12-06 | 381.00 | 387.38 | 381.00 | 387.38 | 64.429 | 670 |
| 2021-12-03 | 381.01 | 381.01 | 381.01 | 381.01 | 63.369 | 0 |
| 2021-12-02 | 379.81 | 381.01 | 379.81 | 381.01 | 63.369 | 10 |
| 2021-12-01 | 379.50 | 379.50 | 379.50 | 379.50 | 63.118 | 230 |
| 2021-11-30 | 369.24 | 369.24 | 369.24 | 369.24 | 61.412 | 0 |
| 2021-11-29 | 369.24 | 369.24 | 369.24 | 369.24 | 61.412 | 0 |
| 2021-11-26 | 372.46 | 372.46 | 369.24 | 369.24 | 61.412 | 20 |
| 2021-11-25 | 378.27 | 378.27 | 378.27 | 378.27 | 62.913 | 425 |
| 2021-11-24 | 371.50 | 371.50 | 371.50 | 371.50 | 61.787 | 155 |
| 2021-11-23 | 370.65 | 370.65 | 370.65 | 370.65 | 61.646 | 0 |
| 2021-11-22 | 357.05 | 370.65 | 357.05 | 370.65 | 61.646 | 75 |
| 2021-11-19 | 375.24 | 375.24 | 375.24 | 375.24 | 62.409 | 0 |
| 2021-11-18 | 373.91 | 375.24 | 373.91 | 375.24 | 62.409 | 450 |
| 2021-11-17 | 362.55 | 362.55 | 362.55 | 362.55 | 60.299 | 0 |
| 2021-11-16 | 362.55 | 362.55 | 362.55 | 362.55 | 60.299 | 15 |
| 2021-11-12 | 355.00 | 359.20 | 354.61 | 359.20 | 59.742 | 50 |
| 2021-11-11 | 354.61 | 354.61 | 354.61 | 354.61 | 58.978 | 5 |
| 2021-11-10 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-09 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-08 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-05 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-04 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-03 | 373.81 | 373.81 | 373.81 | 373.81 | 62.172 | 0 |
| 2021-11-01 | 368.67 | 373.81 | 368.67 | 373.81 | 62.172 | 1,515 |
| 2021-10-29 | 376.18 | 376.18 | 375.27 | 375.27 | 62.414 | 55 |
| 2021-10-28 | 367.41 | 367.41 | 367.41 | 367.41 | 61.107 | 0 |
| 2021-10-27 | 367.41 | 367.41 | 367.41 | 367.41 | 61.107 | 0 |
| 2021-10-26 | 368.15 | 368.15 | 367.41 | 367.41 | 61.107 | 10 |
| 2021-10-25 | 358.16 | 365.64 | 358.16 | 365.64 | 60.813 | 30 |
← NewerPage 21 of 21 · 1,244 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.4194 USD |
| 2026-06-12 | 2.1817 USD |
| 2026-03-13 | 2.1672 USD |
| 2025-12-12 | 2.2834 USD |
| 2025-09-12 | 2.2345 USD |
| 2025-06-11 | 2.2918 USD |
| 2025-03-12 | 2.4115 USD |
| 2024-12-12 | 2.6073 USD |
| 2024-09-12 | 2.2897 USD |
| 2024-06-11 | 2.3345 USD |
| 2024-03-12 | 2.1221 USD |
| 2023-12-12 | 2.0543 USD |
| 2023-09-12 | 2.1030 USD |
| 2023-06-13 | 3.0136 USD |
| 2023-03-14 | 3.0479 USD |
| 2022-12-13 | 2.1501 USD |
| 2022-09-13 | 2.1624 USD |
| 2022-07-29 | 13.7178 USD |
| 2022-06-14 | 2.1255 USD |
| 2022-03-15 | 1.8792 USD |
| 2021-12-14 | 2.2521 USD |
| 2021-09-14 | 2.1555 USD |
| 2021-06-14 | 2.0020 USD |
| 2020-12-14 | 2.0645 USD |
| 2020-09-14 | 2.2471 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.