Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-27 | 253.02 | 253.92 | 246.97 | 248.18 | 162.21 | 978,900 |
| 2016-01-26 | 246.85 | 253.54 | 246.38 | 253.47 | 165.67 | 983,600 |
| 2016-01-25 | 247.98 | 251.49 | 246.38 | 247.51 | 161.77 | 918,000 |
| 2016-01-22 | 242.79 | 249.22 | 242.60 | 247.73 | 161.91 | 778,500 |
| 2016-01-21 | 241.21 | 244.67 | 240.13 | 241.06 | 157.55 | 748,700 |
| 2016-01-20 | 248.74 | 249.91 | 239.51 | 240.29 | 157.05 | 1,336,500 |
| 2016-01-19 | 250.12 | 252.78 | 247.82 | 250.44 | 163.68 | 901,600 |
| 2016-01-15 | 247.74 | 253.38 | 246.30 | 248.55 | 162.45 | 1,273,900 |
| 2016-01-14 | 249.77 | 251.66 | 246.43 | 249.73 | 163.22 | 1,070,400 |
| 2016-01-13 | 250.49 | 254.66 | 248.91 | 249.35 | 162.97 | 849,400 |
| 2016-01-12 | 250.12 | 251.27 | 248.00 | 250.17 | 163.51 | 856,000 |
| 2016-01-11 | 248.20 | 251.47 | 248.09 | 249.67 | 163.18 | 818,100 |
| 2016-01-08 | 250.20 | 251.39 | 246.80 | 247.23 | 161.59 | 600,600 |
| 2016-01-07 | 248.48 | 251.88 | 248.39 | 249.05 | 162.78 | 633,700 |
| 2016-01-06 | 250.00 | 253.80 | 249.64 | 251.67 | 164.49 | 589,800 |
| 2016-01-05 | 244.80 | 252.27 | 244.36 | 251.27 | 164.23 | 776,000 |
| 2016-01-04 | 243.92 | 246.48 | 242.15 | 244.37 | 159.72 | 1,220,900 |
| 2015-12-31 | 250.50 | 250.84 | 247.66 | 247.70 | 161.89 | 517,900 |
| 2015-12-30 | 252.19 | 252.45 | 249.91 | 250.46 | 163.70 | 516,300 |
| 2015-12-29 | 252.73 | 253.93 | 251.13 | 252.21 | 164.84 | 689,300 |
| 2015-12-28 | 247.80 | 251.80 | 247.02 | 251.17 | 164.16 | 509,600 |
| 2015-12-24 | 249.17 | 249.53 | 247.38 | 248.25 | 162.25 | 310,800 |
| 2015-12-23 | 248.88 | 249.95 | 246.74 | 248.63 | 162.50 | 819,500 |
| 2015-12-22 | 251.70 | 252.86 | 248.21 | 248.49 | 162.41 | 1,020,600 |
| 2015-12-21 | 250.51 | 251.46 | 249.25 | 250.64 | 163.82 | 722,700 |
| 2015-12-18 | 247.02 | 249.74 | 245.66 | 248.74 | 162.57 | 1,734,900 |
| 2015-12-17 | 248.38 | 249.88 | 246.69 | 247.56 | 161.80 | 901,100 |
| 2015-12-16 | 247.91 | 250.72 | 247.21 | 249.84 | 163.29 | 1,051,700 |
| 2015-12-15 | 250.85 | 251.74 | 246.66 | 246.81 | 161.31 | 953,500 |
| 2015-12-14 | 241.71 | 249.56 | 241.71 | 249.09 | 162.80 | 1,148,500 |
| 2015-12-11 | 239.00 | 242.09 | 237.82 | 241.97 | 158.15 | 913,800 |
| 2015-12-10 | 243.18 | 244.33 | 240.64 | 240.90 | 156.34 | 755,400 |
| 2015-12-09 | 246.82 | 246.82 | 242.02 | 242.76 | 157.55 | 830,300 |
| 2015-12-08 | 242.87 | 246.75 | 240.91 | 246.20 | 159.78 | 1,301,800 |
| 2015-12-07 | 242.49 | 243.87 | 241.56 | 243.15 | 157.80 | 684,400 |
| 2015-12-04 | 238.16 | 242.86 | 238.16 | 241.90 | 156.99 | 1,056,200 |
| 2015-12-03 | 239.38 | 242.07 | 235.42 | 236.83 | 153.70 | 1,246,400 |
| 2015-12-02 | 242.00 | 244.19 | 239.95 | 240.15 | 155.85 | 818,900 |
| 2015-12-01 | 241.90 | 243.14 | 240.45 | 243.11 | 157.77 | 687,800 |
| 2015-11-30 | 241.38 | 242.59 | 238.75 | 240.06 | 155.79 | 1,175,700 |
| 2015-11-27 | 239.12 | 242.58 | 239.01 | 240.80 | 156.27 | 291,900 |
| 2015-11-25 | 238.00 | 240.74 | 238.00 | 239.34 | 155.33 | 573,500 |
| 2015-11-24 | 236.14 | 238.15 | 235.24 | 237.83 | 154.35 | 761,700 |
| 2015-11-23 | 236.95 | 238.00 | 236.31 | 237.04 | 153.83 | 459,500 |
| 2015-11-20 | 235.65 | 237.55 | 235.00 | 236.68 | 153.60 | 789,100 |
| 2015-11-19 | 233.08 | 235.00 | 232.56 | 234.31 | 152.06 | 641,600 |
| 2015-11-18 | 232.73 | 233.75 | 229.25 | 232.73 | 151.04 | 591,400 |
| 2015-11-17 | 229.33 | 232.93 | 228.93 | 231.41 | 150.18 | 503,800 |
| 2015-11-16 | 226.26 | 229.33 | 225.85 | 229.33 | 148.83 | 553,100 |
| 2015-11-13 | 228.21 | 230.00 | 225.65 | 226.26 | 146.84 | 666,900 |
| 2015-11-12 | 228.62 | 230.12 | 227.46 | 228.43 | 148.25 | 507,200 |
| 2015-11-11 | 228.46 | 230.38 | 228.46 | 228.84 | 148.51 | 502,600 |
| 2015-11-10 | 227.30 | 229.99 | 226.69 | 229.37 | 148.86 | 680,300 |
| 2015-11-09 | 226.80 | 227.88 | 222.70 | 227.11 | 147.39 | 816,200 |
| 2015-11-06 | 229.36 | 231.31 | 225.07 | 227.15 | 147.42 | 772,400 |
| 2015-11-05 | 231.03 | 232.25 | 230.45 | 232.10 | 150.63 | 461,000 |
| 2015-11-04 | 233.68 | 234.21 | 230.90 | 231.65 | 150.34 | 493,700 |
| 2015-11-03 | 234.63 | 235.22 | 230.87 | 233.66 | 151.64 | 788,100 |
| 2015-11-02 | 229.29 | 235.33 | 228.57 | 235.26 | 152.68 | 919,900 |
| 2015-10-30 | 229.64 | 229.77 | 227.20 | 229.46 | 148.91 | 1,062,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 3.0000 USD |
| 2026-06-15 | 3.0000 USD |
| 2026-03-16 | 3.0000 USD |
| 2025-12-15 | 3.0000 USD |
| 2025-09-15 | 3.0000 USD |
| 2025-06-12 | 3.0000 USD |
| 2025-03-13 | 3.0000 USD |
| 2024-12-13 | 3.0000 USD |
| 2024-09-13 | 3.0000 USD |
| 2024-06-12 | 3.0000 USD |
| 2024-03-12 | 3.0000 USD |
| 2023-12-12 | 3.0000 USD |
| 2023-09-12 | 3.0000 USD |
| 2023-06-13 | 3.0000 USD |
| 2023-03-14 | 3.0000 USD |
| 2022-12-13 | 2.0000 USD |
| 2022-09-13 | 2.0000 USD |
| 2022-07-29 | 13.1500 USD |
| 2022-06-14 | 2.0000 USD |
| 2022-03-15 | 2.0000 USD |
| 2021-12-14 | 2.0000 USD |
| 2021-09-14 | 2.0000 USD |
| 2021-06-14 | 2.0000 USD |
| 2021-03-15 | 2.0000 USD |
| 2020-12-14 | 2.0000 USD |
| 2020-09-14 | 2.0000 USD |
| 2020-06-12 | 2.0000 USD |
| 2020-03-13 | 2.0000 USD |
| 2019-12-12 | 2.0000 USD |
| 2019-09-11 | 2.0000 USD |
| 2019-06-11 | 2.0000 USD |
| 2019-03-12 | 2.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.