Public Storage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	213.25	214.39	210.92	212.42	153.15	1,355,900
2018-11-30	212.81	213.29	210.63	213.26	153.75	1,703,900
2018-11-29	210.36	213.13	208.72	211.86	152.75	865,100
2018-11-28	208.33	211.10	207.96	210.37	151.67	657,600
2018-11-27	207.06	208.85	205.51	208.61	150.40	671,000
2018-11-26	208.17	208.40	206.28	206.66	149.00	802,500
2018-11-23	208.90	208.90	207.00	207.66	149.72	336,600
2018-11-21	210.34	211.66	208.68	208.70	150.47	677,700
2018-11-20	212.85	214.99	210.39	211.23	152.29	892,900
2018-11-19	211.70	213.10	209.97	212.06	152.89	731,200
2018-11-16	207.15	211.42	206.62	211.37	152.39	828,100
2018-11-15	208.43	209.26	206.96	207.35	149.49	901,900
2018-11-14	208.95	211.04	208.43	209.12	150.77	808,000
2018-11-13	207.76	208.90	206.21	208.38	150.24	664,200
2018-11-12	206.88	210.14	206.88	207.82	149.83	775,100
2018-11-09	205.23	207.91	205.10	206.35	148.77	839,700
2018-11-08	202.88	205.09	202.38	205.04	147.83	845,700
2018-11-07	203.50	204.17	201.37	203.46	146.69	1,120,800
2018-11-06	201.92	203.44	201.78	202.80	146.21	1,051,700
2018-11-05	199.37	202.99	199.37	201.60	145.35	1,212,200
2018-11-02	206.00	206.00	197.71	199.23	143.64	1,797,700
2018-11-01	205.83	208.99	204.83	206.11	148.60	883,800
2018-10-31	208.20	211.50	204.73	205.47	148.14	1,885,900
2018-10-30	206.00	210.20	205.08	207.71	149.75	1,984,500
2018-10-29	202.17	206.71	201.79	206.04	148.55	1,333,400
2018-10-26	201.98	202.77	198.52	200.82	144.79	1,003,300
2018-10-25	199.86	203.30	198.98	201.73	145.44	776,100
2018-10-24	198.14	203.39	197.11	200.71	144.71	1,066,500
2018-10-23	196.35	199.14	194.09	197.62	142.48	1,376,000
2018-10-22	200.49	202.17	196.43	196.57	141.72	819,100
2018-10-19	198.45	200.65	196.95	199.96	144.17	1,182,600
2018-10-18	198.10	199.68	196.83	198.14	142.85	807,300
2018-10-17	199.09	199.50	196.71	198.13	142.85	742,500
2018-10-16	198.46	199.78	197.72	199.11	143.55	840,700
2018-10-15	196.34	200.24	196.31	198.27	142.95	669,100
2018-10-12	196.20	197.42	194.53	196.85	141.92	1,154,900
2018-10-11	199.88	200.00	195.33	195.68	141.08	1,177,800
2018-10-10	200.55	202.10	198.56	198.68	143.24	675,700
2018-10-09	201.45	201.45	199.75	200.94	144.87	849,700
2018-10-08	199.21	202.51	199.12	201.19	145.05	986,900
2018-10-05	198.15	199.93	197.37	199.01	143.48	1,307,500
2018-10-04	196.41	197.90	194.79	197.76	142.58	879,200
2018-10-03	200.59	201.31	195.64	197.69	142.53	1,166,100
2018-10-02	199.69	200.83	199.22	200.24	144.37	576,500
2018-10-01	202.21	202.21	199.15	199.19	143.61	639,600
2018-09-28	199.76	201.74	199.41	201.63	145.37	937,400
2018-09-27	201.49	202.42	199.15	199.49	143.83	771,800
2018-09-26	202.85	203.46	200.96	201.15	145.02	722,600
2018-09-25	202.61	204.37	202.12	202.36	145.90	668,500
2018-09-24	204.28	204.58	201.01	201.93	145.59	893,800
2018-09-21	204.69	205.94	203.73	204.23	147.24	1,308,200
2018-09-20	204.47	205.16	203.05	205.02	147.81	660,000
2018-09-19	205.78	205.78	203.22	204.10	147.15	864,900
2018-09-18	208.33	209.17	205.16	205.44	148.12	700,600
2018-09-17	206.87	208.74	205.95	208.22	150.12	997,000
2018-09-14	209.29	209.49	205.41	206.58	148.94	1,009,100
2018-09-13	210.50	211.21	209.45	209.92	151.35	843,800
2018-09-12	208.24	210.91	207.19	209.77	151.24	759,400
2018-09-11	208.92	210.63	208.18	208.34	150.21	699,000
2018-09-10	210.72	212.48	210.38	211.71	151.19	867,700

← NewerPage 34 of 79 · 4,731 trading daysOlder →

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.