Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 269.30 | 275.40 | 269.30 | 271.11 | 50.194 | 35 |
| 2024-02-27 | 276.97 | 276.97 | 276.97 | 276.97 | 51.279 | 375 |
| 2024-02-26 | 282.80 | 282.80 | 280.00 | 280.00 | 51.840 | 165 |
| 2024-02-23 | 282.52 | 282.80 | 282.52 | 282.80 | 52.359 | 10 |
| 2024-02-22 | 284.32 | 284.32 | 283.86 | 283.86 | 52.555 | 50 |
| 2024-02-21 | 285.20 | 285.20 | 284.33 | 284.33 | 52.642 | 855 |
| 2024-02-20 | 279.99 | 280.73 | 277.52 | 280.73 | 51.975 | 5,520 |
| 2024-02-19 | 279.99 | 279.99 | 279.99 | 279.99 | 51.838 | 5 |
| 2024-02-16 | 279.99 | 279.99 | 279.99 | 279.99 | 51.838 | 0 |
| 2024-02-15 | 279.99 | 279.99 | 279.99 | 279.99 | 51.838 | 0 |
| 2024-02-14 | 279.99 | 279.99 | 279.99 | 279.99 | 51.838 | 5 |
| 2024-02-09 | 280.99 | 281.90 | 280.95 | 280.95 | 52.016 | 105 |
| 2024-02-08 | 284.19 | 284.19 | 284.19 | 284.19 | 52.616 | 200 |
| 2024-02-07 | 277.35 | 278.12 | 277.35 | 278.12 | 51.492 | 375 |
| 2024-02-06 | 274.50 | 277.56 | 272.95 | 276.23 | 51.142 | 55 |
| 2024-02-05 | 276.36 | 276.36 | 274.10 | 274.10 | 50.748 | 55 |
| 2024-02-02 | 277.74 | 277.74 | 277.74 | 277.74 | 51.422 | 35 |
| 2024-02-01 | 282.00 | 282.00 | 280.91 | 280.91 | 52.009 | 15 |
| 2024-01-31 | 285.83 | 290.08 | 281.91 | 281.91 | 52.194 | 85 |
| 2024-01-30 | 285.83 | 285.83 | 285.83 | 285.83 | 52.920 | 0 |
| 2024-01-29 | 285.83 | 285.83 | 285.83 | 285.83 | 52.920 | 0 |
| 2024-01-26 | 285.83 | 285.83 | 285.83 | 285.83 | 52.920 | 0 |
| 2024-01-25 | 289.52 | 289.52 | 285.83 | 285.83 | 52.920 | 40 |
| 2024-01-24 | 291.13 | 291.13 | 291.13 | 291.13 | 53.901 | 0 |
| 2024-01-23 | 292.37 | 292.43 | 291.13 | 291.13 | 53.901 | 100 |
| 2024-01-22 | 292.32 | 292.42 | 292.09 | 292.42 | 54.140 | 45 |
| 2024-01-19 | 287.47 | 287.47 | 287.47 | 287.47 | 53.223 | 2,750 |
| 2024-01-18 | 288.18 | 288.18 | 288.18 | 288.18 | 53.355 | 5 |
| 2024-01-17 | 290.00 | 290.00 | 290.00 | 290.00 | 53.692 | 25 |
| 2024-01-16 | 285.60 | 285.60 | 285.60 | 285.60 | 52.877 | 0 |
| 2024-01-15 | 285.60 | 285.60 | 285.60 | 285.60 | 52.877 | 0 |
| 2024-01-12 | 285.60 | 285.60 | 285.60 | 285.60 | 52.877 | 5 |
| 2024-01-11 | 283.25 | 283.25 | 283.25 | 283.25 | 52.442 | 15 |
| 2024-01-10 | 289.06 | 289.06 | 289.06 | 289.06 | 53.518 | 15 |
| 2024-01-09 | 290.07 | 290.07 | 290.07 | 290.07 | 53.705 | 5 |
| 2024-01-08 | 291.60 | 293.06 | 291.60 | 293.06 | 54.258 | 10 |
| 2024-01-05 | 305.95 | 305.95 | 292.90 | 292.90 | 54.229 | 10 |
| 2024-01-04 | 301.32 | 301.32 | 301.32 | 301.32 | 55.788 | 0 |
| 2024-01-03 | 301.32 | 301.32 | 301.32 | 301.32 | 55.788 | 5 |
| 2024-01-02 | 302.16 | 303.30 | 302.16 | 303.30 | 56.154 | 155 |
| 2023-12-28 | 293.77 | 293.77 | 293.77 | 293.77 | 54.390 | 0 |
| 2023-12-27 | 293.77 | 293.77 | 293.77 | 293.77 | 54.390 | 5 |
| 2023-12-26 | 288.79 | 288.79 | 288.79 | 288.79 | 53.468 | 0 |
| 2023-12-22 | 291.60 | 291.60 | 288.79 | 288.79 | 53.468 | 60 |
| 2023-12-21 | 291.60 | 291.60 | 291.60 | 291.60 | 53.988 | 0 |
| 2023-12-20 | 288.73 | 291.73 | 288.73 | 291.60 | 53.988 | 50 |
| 2023-12-19 | 284.48 | 284.48 | 284.48 | 284.48 | 52.670 | 10 |
| 2023-12-18 | 284.72 | 284.72 | 284.72 | 284.72 | 52.714 | 0 |
| 2023-12-15 | 284.72 | 284.72 | 284.72 | 284.72 | 52.714 | 0 |
| 2023-12-14 | 282.24 | 285.32 | 282.24 | 284.72 | 52.714 | 35 |
| 2023-12-13 | 273.78 | 273.78 | 273.78 | 273.78 | 50.689 | 5 |
| 2023-12-12 | 269.98 | 273.78 | 269.98 | 271.17 | 50.205 | 12,250 |
| 2023-12-11 | 275.00 | 276.21 | 275.00 | 276.21 | 50.758 | 110 |
| 2023-12-08 | 269.42 | 269.57 | 268.17 | 269.57 | 49.538 | 4,250 |
| 2023-12-07 | 262.46 | 262.46 | 262.46 | 262.46 | 48.231 | 0 |
| 2023-12-06 | 264.68 | 264.68 | 262.46 | 262.46 | 48.231 | 10 |
| 2023-12-05 | 264.68 | 264.68 | 264.68 | 264.68 | 48.639 | 0 |
| 2023-12-04 | 259.48 | 264.68 | 259.48 | 264.68 | 48.639 | 15 |
| 2023-12-01 | 259.74 | 259.74 | 259.74 | 259.74 | 47.732 | 15 |
| 2023-11-30 | 252.32 | 252.32 | 252.32 | 252.32 | 46.368 | 0 |
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.