Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 213.49 | 215.45 | 212.57 | 214.21 | 148.63 | 530,000 |
| 2017-09-22 | 215.39 | 216.25 | 213.12 | 213.71 | 148.28 | 500,200 |
| 2017-09-21 | 214.01 | 216.79 | 213.38 | 214.87 | 149.09 | 672,000 |
| 2017-09-20 | 215.96 | 216.59 | 212.64 | 214.11 | 148.56 | 704,900 |
| 2017-09-19 | 215.99 | 216.52 | 214.87 | 215.72 | 149.68 | 763,100 |
| 2017-09-18 | 214.01 | 216.40 | 214.01 | 215.85 | 149.77 | 796,500 |
| 2017-09-15 | 212.45 | 214.32 | 211.83 | 214.15 | 148.59 | 1,032,100 |
| 2017-09-14 | 208.87 | 213.98 | 207.59 | 212.56 | 147.49 | 803,100 |
| 2017-09-13 | 207.62 | 208.80 | 206.09 | 208.74 | 144.83 | 646,200 |
| 2017-09-12 | 210.50 | 210.52 | 207.05 | 207.58 | 144.03 | 1,240,100 |
| 2017-09-11 | 216.02 | 216.02 | 210.34 | 213.40 | 146.68 | 1,583,900 |
| 2017-09-08 | 214.25 | 219.93 | 214.17 | 218.31 | 150.06 | 1,319,800 |
| 2017-09-07 | 208.48 | 215.19 | 208.35 | 214.28 | 147.29 | 1,413,600 |
| 2017-09-06 | 207.50 | 209.49 | 207.48 | 207.89 | 142.89 | 964,400 |
| 2017-09-05 | 205.58 | 206.96 | 204.97 | 206.66 | 142.05 | 656,300 |
| 2017-09-01 | 205.82 | 206.90 | 205.18 | 205.88 | 141.51 | 408,200 |
| 2017-08-31 | 206.14 | 207.00 | 204.43 | 205.34 | 141.14 | 858,100 |
| 2017-08-30 | 205.10 | 205.94 | 202.70 | 205.94 | 141.55 | 519,500 |
| 2017-08-29 | 204.34 | 206.68 | 204.31 | 205.57 | 141.30 | 527,500 |
| 2017-08-28 | 203.85 | 204.73 | 201.78 | 204.30 | 140.43 | 613,500 |
| 2017-08-25 | 204.66 | 205.40 | 203.00 | 203.87 | 140.13 | 569,300 |
| 2017-08-24 | 205.40 | 206.78 | 204.35 | 204.67 | 140.68 | 727,600 |
| 2017-08-23 | 201.45 | 206.53 | 201.24 | 205.42 | 141.20 | 966,300 |
| 2017-08-22 | 200.58 | 201.98 | 199.47 | 201.59 | 138.56 | 796,900 |
| 2017-08-21 | 197.01 | 201.14 | 196.56 | 200.37 | 137.72 | 993,000 |
| 2017-08-18 | 196.91 | 197.73 | 194.50 | 196.29 | 134.92 | 793,800 |
| 2017-08-17 | 198.92 | 200.10 | 197.73 | 197.73 | 135.91 | 728,700 |
| 2017-08-16 | 202.00 | 202.62 | 198.80 | 199.01 | 136.79 | 876,500 |
| 2017-08-15 | 200.33 | 201.73 | 199.30 | 201.58 | 138.56 | 651,200 |
| 2017-08-14 | 200.01 | 200.87 | 199.45 | 200.54 | 137.84 | 807,300 |
| 2017-08-11 | 200.80 | 200.80 | 197.48 | 198.63 | 136.53 | 630,300 |
| 2017-08-10 | 200.48 | 201.45 | 199.20 | 200.65 | 137.92 | 590,500 |
| 2017-08-09 | 200.49 | 201.87 | 199.77 | 200.88 | 138.07 | 646,000 |
| 2017-08-08 | 200.73 | 201.50 | 198.38 | 200.68 | 137.94 | 717,400 |
| 2017-08-07 | 201.51 | 201.89 | 200.19 | 201.08 | 138.21 | 534,700 |
| 2017-08-04 | 200.33 | 201.98 | 199.63 | 201.49 | 138.49 | 672,200 |
| 2017-08-03 | 201.02 | 202.96 | 198.19 | 200.34 | 137.70 | 870,000 |
| 2017-08-02 | 202.30 | 204.28 | 201.02 | 202.22 | 139.00 | 933,800 |
| 2017-08-01 | 206.10 | 206.60 | 202.38 | 202.83 | 139.42 | 726,900 |
| 2017-07-31 | 203.08 | 206.22 | 201.73 | 205.57 | 141.30 | 1,367,700 |
| 2017-07-28 | 198.45 | 203.46 | 197.70 | 202.84 | 139.42 | 1,490,300 |
| 2017-07-27 | 198.04 | 202.00 | 192.15 | 198.28 | 136.29 | 3,807,200 |
| 2017-07-26 | 207.61 | 211.26 | 207.13 | 210.06 | 144.38 | 964,400 |
| 2017-07-25 | 209.25 | 209.25 | 206.02 | 207.72 | 142.78 | 871,800 |
| 2017-07-24 | 208.92 | 209.26 | 207.22 | 209.00 | 143.66 | 643,600 |
| 2017-07-21 | 207.28 | 209.15 | 207.20 | 208.94 | 143.61 | 439,500 |
| 2017-07-20 | 207.64 | 208.78 | 206.18 | 207.53 | 142.65 | 703,600 |
| 2017-07-19 | 207.46 | 208.43 | 207.06 | 207.77 | 142.81 | 887,500 |
| 2017-07-18 | 207.32 | 209.11 | 205.35 | 207.21 | 142.43 | 917,900 |
| 2017-07-17 | 207.76 | 209.74 | 206.96 | 207.59 | 142.69 | 660,500 |
| 2017-07-14 | 206.18 | 208.46 | 206.14 | 207.68 | 142.75 | 566,200 |
| 2017-07-13 | 206.40 | 207.49 | 204.73 | 204.82 | 140.78 | 740,600 |
| 2017-07-12 | 204.59 | 206.86 | 203.97 | 206.41 | 141.88 | 648,400 |
| 2017-07-11 | 203.97 | 204.43 | 202.51 | 203.26 | 139.71 | 669,000 |
| 2017-07-10 | 207.03 | 207.19 | 203.15 | 203.37 | 139.79 | 700,100 |
| 2017-07-07 | 205.75 | 207.70 | 205.19 | 207.03 | 142.30 | 509,600 |
| 2017-07-06 | 207.01 | 207.95 | 203.89 | 205.36 | 141.15 | 1,028,900 |
| 2017-07-05 | 212.23 | 212.26 | 208.01 | 208.06 | 143.01 | 756,100 |
| 2017-07-03 | 209.93 | 213.54 | 208.43 | 212.73 | 146.22 | 562,900 |
| 2017-06-30 | 208.71 | 210.00 | 207.53 | 208.53 | 143.33 | 620,900 |
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.