Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 229.64 | 229.77 | 227.20 | 229.46 | 148.91 | 1,062,500 |
| 2015-10-29 | 228.48 | 230.02 | 226.73 | 228.90 | 148.55 | 815,500 |
| 2015-10-28 | 233.09 | 233.72 | 227.18 | 231.60 | 150.30 | 807,900 |
| 2015-10-27 | 230.25 | 232.99 | 229.89 | 232.94 | 151.17 | 610,400 |
| 2015-10-26 | 230.62 | 231.57 | 228.77 | 230.61 | 149.66 | 472,400 |
| 2015-10-23 | 229.50 | 231.30 | 228.38 | 229.90 | 149.20 | 615,800 |
| 2015-10-22 | 228.87 | 231.14 | 227.90 | 230.03 | 149.28 | 685,600 |
| 2015-10-21 | 228.12 | 228.98 | 227.13 | 227.43 | 147.60 | 567,400 |
| 2015-10-20 | 225.88 | 227.99 | 225.12 | 227.14 | 147.41 | 589,400 |
| 2015-10-19 | 221.37 | 225.92 | 221.37 | 225.92 | 146.62 | 642,700 |
| 2015-10-16 | 220.75 | 222.20 | 219.96 | 221.31 | 143.63 | 528,200 |
| 2015-10-15 | 217.92 | 219.57 | 217.25 | 219.57 | 142.50 | 457,800 |
| 2015-10-14 | 217.64 | 218.55 | 216.39 | 217.05 | 140.86 | 664,800 |
| 2015-10-13 | 218.17 | 219.46 | 216.13 | 217.06 | 140.87 | 416,200 |
| 2015-10-12 | 217.32 | 219.98 | 217.32 | 219.27 | 142.30 | 423,400 |
| 2015-10-09 | 218.92 | 218.92 | 215.64 | 217.18 | 140.94 | 670,500 |
| 2015-10-08 | 217.02 | 218.94 | 215.39 | 218.76 | 141.97 | 549,300 |
| 2015-10-07 | 217.33 | 218.91 | 214.99 | 217.09 | 140.89 | 894,700 |
| 2015-10-06 | 220.08 | 220.51 | 216.71 | 217.15 | 140.93 | 474,900 |
| 2015-10-05 | 217.51 | 220.36 | 216.22 | 220.11 | 142.85 | 673,200 |
| 2015-10-02 | 213.23 | 216.39 | 210.87 | 216.21 | 140.32 | 626,600 |
| 2015-10-01 | 212.72 | 214.07 | 211.04 | 213.95 | 138.85 | 590,000 |
| 2015-09-30 | 211.06 | 212.11 | 209.52 | 211.63 | 137.34 | 706,100 |
| 2015-09-29 | 206.97 | 209.82 | 206.64 | 209.26 | 135.80 | 881,700 |
| 2015-09-28 | 209.05 | 209.33 | 205.82 | 207.17 | 134.45 | 642,200 |
| 2015-09-25 | 206.25 | 210.26 | 205.67 | 209.26 | 135.80 | 606,300 |
| 2015-09-24 | 208.50 | 208.97 | 204.63 | 205.66 | 133.47 | 646,000 |
| 2015-09-23 | 207.18 | 209.22 | 206.37 | 208.40 | 135.25 | 644,000 |
| 2015-09-22 | 209.27 | 209.77 | 206.56 | 207.24 | 134.49 | 448,800 |
| 2015-09-21 | 207.34 | 210.10 | 206.38 | 209.52 | 135.97 | 485,300 |
| 2015-09-18 | 205.42 | 210.75 | 205.04 | 206.97 | 134.32 | 1,148,400 |
| 2015-09-17 | 205.40 | 210.68 | 204.13 | 207.41 | 134.60 | 679,600 |
| 2015-09-16 | 203.87 | 206.08 | 203.04 | 205.47 | 133.35 | 378,200 |
| 2015-09-15 | 202.13 | 204.48 | 200.74 | 203.92 | 132.34 | 411,400 |
| 2015-09-14 | 202.21 | 202.54 | 201.01 | 201.68 | 130.89 | 375,200 |
| 2015-09-11 | 198.56 | 202.24 | 198.56 | 202.19 | 131.22 | 594,200 |
| 2015-09-10 | 200.00 | 202.34 | 199.13 | 200.21 | 128.83 | 654,400 |
| 2015-09-09 | 205.99 | 206.36 | 199.87 | 200.24 | 128.85 | 795,200 |
| 2015-09-08 | 202.50 | 204.42 | 201.28 | 203.88 | 131.19 | 505,600 |
| 2015-09-04 | 202.21 | 202.93 | 198.60 | 199.55 | 128.40 | 622,600 |
| 2015-09-03 | 203.44 | 204.61 | 202.34 | 203.25 | 130.78 | 710,300 |
| 2015-09-02 | 198.82 | 203.10 | 198.82 | 202.35 | 130.21 | 623,500 |
| 2015-09-01 | 199.41 | 202.04 | 197.38 | 199.00 | 128.05 | 1,045,100 |
| 2015-08-31 | 205.94 | 206.95 | 201.05 | 201.27 | 129.51 | 1,182,500 |
| 2015-08-28 | 207.72 | 207.92 | 205.58 | 206.16 | 132.66 | 979,100 |
| 2015-08-27 | 204.22 | 210.87 | 203.31 | 208.01 | 133.85 | 876,700 |
| 2015-08-26 | 200.26 | 203.68 | 198.35 | 203.20 | 130.75 | 783,200 |
| 2015-08-25 | 207.23 | 211.10 | 196.61 | 196.96 | 126.74 | 1,017,000 |
| 2015-08-24 | 206.00 | 210.00 | 201.09 | 202.21 | 130.12 | 1,494,700 |
| 2015-08-21 | 214.82 | 215.74 | 212.50 | 212.51 | 136.74 | 784,700 |
| 2015-08-20 | 215.80 | 217.38 | 215.04 | 215.31 | 138.54 | 515,300 |
| 2015-08-19 | 215.66 | 217.99 | 215.11 | 216.86 | 139.54 | 553,100 |
| 2015-08-18 | 215.35 | 217.06 | 214.80 | 216.85 | 139.54 | 537,400 |
| 2015-08-17 | 213.99 | 215.46 | 213.04 | 215.35 | 138.57 | 368,800 |
| 2015-08-14 | 212.21 | 213.97 | 210.85 | 213.73 | 137.53 | 465,900 |
| 2015-08-13 | 210.07 | 213.34 | 209.29 | 212.55 | 136.77 | 739,300 |
| 2015-08-12 | 208.65 | 210.59 | 208.27 | 210.53 | 135.47 | 490,000 |
| 2015-08-11 | 207.24 | 210.50 | 207.24 | 209.10 | 134.55 | 547,700 |
| 2015-08-10 | 210.00 | 210.94 | 206.86 | 207.45 | 133.49 | 494,500 |
| 2015-08-07 | 207.97 | 209.57 | 207.20 | 208.81 | 134.36 | 574,000 |
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.