Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Realty Income Corporation (O)

NYSE - Nasdaq Real Time Price. Currency in USD
62.90+0.09 (+0.14%)
At close: 04:00PM EST
62.90 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202262.3363.2362.1362.9062.903,357,300
Dec 01, 202263.4163.9262.5862.8162.813,923,000
Nov 30, 202261.5163.1661.1063.0763.077,034,600
Nov 29, 202261.9162.5561.4462.3062.305,291,900
Nov 28, 202264.5664.6961.5261.7461.747,739,200
Nov 25, 202264.8164.9664.5364.8564.851,691,200
Nov 23, 202265.1365.3964.1964.5264.523,283,300
Nov 22, 202265.3765.6865.0965.3065.303,128,700
Nov 21, 202264.6565.3764.6165.3065.302,831,100
Nov 18, 202265.0065.2064.3164.7064.702,990,900
Nov 17, 202263.2264.4363.1364.4164.413,087,800
Nov 16, 202264.5464.7263.6963.8463.843,569,100
Nov 15, 202264.9065.3963.9664.7464.744,436,700
Nov 14, 202264.8265.2264.0664.0864.083,993,600
Nov 11, 202265.6065.8364.6664.9864.983,558,000
Nov 10, 202264.7565.8864.1265.3765.374,617,900
Nov 09, 202263.2864.2863.1063.2563.252,979,900
Nov 08, 202263.1863.9262.8563.3463.342,999,300
Nov 07, 202263.1263.3162.5963.1363.133,316,300
Nov 04, 202261.9163.4661.7063.0163.013,705,400
Nov 03, 202260.3861.9959.9561.6361.632,826,600
Nov 02, 202261.7962.4660.6161.0761.074,138,300
Nov 01, 202262.5062.9462.0262.2162.213,586,600
Oct 31, 202261.5462.4661.5162.2762.276,662,200
Oct 28, 202260.9962.4160.9162.3162.312,980,500
Oct 27, 202261.0061.7460.8961.1461.143,401,700
Oct 26, 202260.4960.9560.2160.6060.603,814,300
Oct 25, 202259.0860.5559.0060.4960.496,585,800
Oct 24, 202258.2859.1358.1659.0159.014,207,300
Oct 21, 202257.3957.7956.6857.6357.633,781,500
Oct 20, 202257.9158.3357.4557.4757.473,185,100
Oct 19, 202258.1358.7557.4157.8357.833,660,400
Oct 18, 202258.3058.9158.0258.6358.634,069,500
Oct 17, 202256.3757.7156.1457.4957.495,014,200
Oct 14, 202258.2558.4355.5055.5455.544,153,100
Oct 13, 202256.5257.7855.8757.5557.554,441,300
Oct 12, 202257.8758.1557.5257.5357.532,931,400
Oct 11, 202257.4058.3457.1058.0658.063,625,200
Oct 10, 202258.3158.8257.3257.3557.353,157,200
Oct 07, 202258.2058.7157.6858.0358.033,287,300
Oct 06, 202259.5659.8958.2258.5258.523,871,700
Oct 05, 202259.6259.8458.4159.5259.523,357,800
Oct 04, 202259.8061.0859.5360.2760.273,868,000
Oct 03, 202258.8559.6257.7159.2259.224,283,300
Sep 30, 202258.3658.5957.6858.2058.205,621,400
Sep 29, 202259.8659.9257.6157.9557.954,837,900
Sep 28, 202259.9560.6759.1160.3760.378,458,700
Sep 27, 202261.1461.4459.4259.4959.496,882,500
Sep 26, 202261.5061.7060.3560.9060.905,015,900
Sep 23, 202261.9962.4161.0361.8161.814,557,500
Sep 22, 202262.5062.8662.1262.5062.504,300,400
Sep 21, 202263.3063.8462.5262.5462.544,966,400
Sep 20, 202263.4563.5162.6063.0963.094,382,400
Sep 19, 202263.9364.1263.3463.9763.974,448,700
Sep 16, 202263.3464.5163.1164.3164.3112,575,400
Sep 15, 202265.5765.9463.3863.4363.437,543,300
Sep 14, 202266.0066.2565.0165.4165.414,994,900
Sep 13, 202266.6166.9765.7665.9165.914,210,200
Sep 12, 202267.2467.8366.9067.6067.603,794,600
Sep 09, 202266.4067.0066.0166.7966.794,143,300
Sep 08, 202267.7068.1666.1866.3666.368,201,300
Sep 07, 202267.6968.4667.5868.2768.272,662,100
Sep 06, 202268.0068.4567.3667.7567.753,910,500
Sep 02, 202268.7568.9067.5667.6967.692,563,100
Sep 01, 202267.9768.4967.5368.4568.453,476,400
Aug 31, 202269.0069.3268.0668.2868.285,103,900
Aug 30, 202270.0570.3468.8268.9768.973,989,400
Aug 29, 202269.6070.6969.5069.9969.993,709,700
Aug 26, 202271.0171.1869.8969.9169.913,309,700
Aug 25, 202270.9271.1370.5371.0271.022,575,400
Aug 24, 202270.6170.9770.5470.6470.643,051,600
Aug 23, 202271.7071.7970.1270.6170.614,441,200
Aug 22, 202272.5072.7171.7271.7971.793,956,300
Aug 19, 202272.8773.2572.6372.9172.914,178,100
Aug 18, 202273.6873.8372.7472.9972.992,830,300
Aug 17, 202273.4473.9573.0473.5873.583,280,200
Aug 16, 202274.3474.8273.5073.7073.704,727,900
Aug 15, 202274.6075.1174.3874.7574.753,073,400
Aug 12, 202274.2374.7773.9674.6774.673,283,900
Aug 11, 202274.1674.5673.6273.8673.862,899,800
Aug 10, 202274.2574.3573.4374.1374.133,214,300
Aug 09, 202273.4673.7073.3073.5573.552,577,200
Aug 08, 202273.0073.8372.9373.2673.262,033,200
Aug 05, 202272.1072.7971.5672.7672.762,509,400
Aug 04, 202273.0573.1772.0372.4772.473,074,600
Aug 03, 202273.0073.5271.9572.0072.003,723,800
Aug 02, 202273.6074.0672.7772.8072.802,684,800
Aug 01, 202273.6274.1673.4073.6773.672,613,300
Jul 29, 202273.1074.1873.0473.9973.994,414,900
Jul 28, 202272.2373.6172.0473.5473.542,739,000
Jul 27, 202272.0072.5271.2171.8771.872,529,500
Jul 26, 202271.6272.6171.6272.4372.432,374,700
Jul 25, 202271.5071.8971.2671.6171.612,051,000
Jul 22, 202271.0071.4770.6971.3571.352,224,600
Jul 21, 202270.0070.6069.7570.5870.581,843,200
Jul 20, 202269.9470.5569.3970.2570.251,861,400
Jul 19, 202269.9370.1369.2970.0870.082,528,700
Jul 18, 202270.5070.6469.1769.4769.472,913,500
Jul 15, 202269.3670.4268.8470.3170.313,803,500
Jul 14, 202267.0368.6666.8668.4568.453,969,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement