Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 203.46 | 203.46 | 201.10 | 202.61 | 128.22 | 447,600 |
| 2015-02-12 | 202.69 | 204.17 | 201.68 | 203.79 | 128.96 | 459,200 |
| 2015-02-11 | 204.18 | 204.92 | 201.81 | 202.83 | 128.36 | 737,100 |
| 2015-02-10 | 203.65 | 204.10 | 201.71 | 203.68 | 128.89 | 657,700 |
| 2015-02-09 | 204.25 | 204.63 | 202.29 | 202.60 | 128.21 | 781,300 |
| 2015-02-06 | 206.12 | 206.17 | 202.96 | 204.47 | 129.39 | 1,871,600 |
| 2015-02-05 | 202.72 | 206.81 | 202.57 | 206.76 | 130.84 | 639,500 |
| 2015-02-04 | 202.06 | 203.30 | 200.51 | 202.66 | 128.25 | 679,600 |
| 2015-02-03 | 201.87 | 203.06 | 200.06 | 203.03 | 128.48 | 663,200 |
| 2015-02-02 | 201.01 | 202.13 | 197.82 | 201.75 | 127.67 | 628,600 |
| 2015-01-30 | 203.38 | 203.87 | 200.74 | 200.84 | 127.10 | 1,259,800 |
| 2015-01-29 | 202.66 | 204.41 | 201.59 | 204.19 | 129.22 | 333,300 |
| 2015-01-28 | 205.50 | 206.92 | 202.68 | 202.76 | 128.31 | 468,000 |
| 2015-01-27 | 203.64 | 206.14 | 203.08 | 204.67 | 129.52 | 443,000 |
| 2015-01-26 | 202.73 | 204.51 | 201.54 | 204.39 | 129.34 | 516,000 |
| 2015-01-23 | 204.08 | 206.16 | 202.17 | 202.75 | 128.30 | 532,600 |
| 2015-01-22 | 201.46 | 205.45 | 201.05 | 205.22 | 129.87 | 765,700 |
| 2015-01-21 | 201.72 | 202.09 | 200.18 | 201.01 | 127.20 | 558,100 |
| 2015-01-20 | 203.36 | 203.78 | 201.82 | 202.58 | 128.20 | 555,200 |
| 2015-01-16 | 199.82 | 202.65 | 198.56 | 202.25 | 127.99 | 609,500 |
| 2015-01-15 | 199.28 | 201.14 | 198.55 | 199.44 | 126.21 | 720,600 |
| 2015-01-14 | 197.98 | 199.48 | 197.01 | 198.82 | 125.82 | 608,400 |
| 2015-01-13 | 198.75 | 200.40 | 198.20 | 198.92 | 125.88 | 766,700 |
| 2015-01-12 | 198.52 | 199.28 | 197.93 | 198.15 | 125.39 | 403,500 |
| 2015-01-09 | 198.40 | 198.77 | 195.63 | 198.50 | 125.62 | 611,900 |
| 2015-01-08 | 195.82 | 198.56 | 194.71 | 197.90 | 125.24 | 893,900 |
| 2015-01-07 | 191.80 | 195.53 | 190.67 | 195.24 | 123.55 | 734,100 |
| 2015-01-06 | 189.79 | 191.80 | 189.19 | 191.32 | 121.07 | 642,800 |
| 2015-01-05 | 186.82 | 188.91 | 186.17 | 188.11 | 119.04 | 481,900 |
| 2015-01-02 | 185.35 | 187.63 | 185.05 | 187.23 | 118.48 | 415,300 |
| 2014-12-31 | 188.76 | 189.71 | 184.66 | 184.85 | 116.98 | 525,000 |
| 2014-12-30 | 189.34 | 190.00 | 188.29 | 188.62 | 119.36 | 337,500 |
| 2014-12-29 | 187.94 | 189.98 | 187.93 | 189.35 | 119.82 | 393,700 |
| 2014-12-26 | 187.44 | 188.98 | 187.21 | 187.96 | 118.95 | 229,500 |
| 2014-12-24 | 188.66 | 189.63 | 187.12 | 187.43 | 118.61 | 218,000 |
| 2014-12-23 | 188.74 | 189.72 | 188.02 | 188.61 | 119.36 | 472,900 |
| 2014-12-22 | 185.60 | 188.68 | 185.31 | 188.50 | 119.29 | 511,900 |
| 2014-12-19 | 186.18 | 186.36 | 184.35 | 184.95 | 117.04 | 1,209,900 |
| 2014-12-18 | 184.47 | 185.41 | 182.56 | 185.34 | 117.29 | 705,400 |
| 2014-12-17 | 179.87 | 182.87 | 178.93 | 182.87 | 115.72 | 972,400 |
| 2014-12-16 | 179.97 | 180.50 | 178.42 | 178.85 | 113.18 | 701,400 |
| 2014-12-15 | 182.53 | 183.21 | 179.51 | 180.07 | 113.95 | 736,300 |
| 2014-12-12 | 183.83 | 185.24 | 182.06 | 182.14 | 115.26 | 618,200 |
| 2014-12-11 | 185.17 | 185.74 | 184.00 | 184.47 | 116.74 | 452,700 |
| 2014-12-10 | 185.43 | 186.99 | 184.49 | 185.66 | 116.60 | 685,600 |
| 2014-12-09 | 184.19 | 186.30 | 184.10 | 185.91 | 116.76 | 442,200 |
| 2014-12-08 | 184.58 | 186.53 | 184.58 | 185.53 | 116.52 | 514,600 |
| 2014-12-05 | 185.01 | 185.45 | 183.41 | 184.56 | 115.91 | 483,300 |
| 2014-12-04 | 184.89 | 186.00 | 183.91 | 185.50 | 116.50 | 561,600 |
| 2014-12-03 | 185.89 | 186.71 | 184.74 | 186.13 | 116.90 | 568,000 |
| 2014-12-02 | 186.56 | 186.56 | 185.11 | 185.98 | 116.80 | 669,900 |
| 2014-12-01 | 186.97 | 188.23 | 185.97 | 186.26 | 116.98 | 604,900 |
| 2014-11-28 | 187.42 | 190.19 | 187.22 | 187.63 | 117.84 | 437,200 |
| 2014-11-26 | 185.70 | 187.16 | 185.09 | 186.63 | 117.21 | 529,800 |
| 2014-11-25 | 185.38 | 185.90 | 184.93 | 185.40 | 116.44 | 1,119,400 |
| 2014-11-24 | 186.20 | 187.00 | 185.14 | 185.18 | 116.30 | 442,900 |
| 2014-11-21 | 185.54 | 185.75 | 184.39 | 185.48 | 116.49 | 653,200 |
| 2014-11-20 | 183.85 | 184.41 | 183.20 | 183.98 | 115.55 | 531,100 |
| 2014-11-19 | 186.46 | 186.95 | 183.74 | 183.92 | 115.51 | 727,400 |
| 2014-11-18 | 186.57 | 187.53 | 185.90 | 186.46 | 117.11 | 450,800 |
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.