O - Realty Income Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201970.5771.0070.4170.5370.531,305,600
May 23, 201969.6970.6069.4370.5870.582,382,100
May 22, 201969.2969.7368.8269.7269.721,712,200
May 21, 201968.4569.2368.3269.0569.051,594,900
May 20, 201969.2769.5568.1068.3168.311,794,000
May 17, 201969.0969.3168.6869.2769.271,429,300
May 16, 201969.2569.7469.0769.3169.311,954,100
May 15, 201969.0269.4968.7069.2769.272,619,100
May 14, 201968.5769.0868.4269.0169.012,201,500
May 13, 201967.9768.7367.7468.5068.503,633,900
May 10, 201967.3568.2767.1968.2468.242,501,800
May 09, 201966.8067.5466.2167.3667.363,408,000
May 08, 201966.8667.8066.7066.8266.823,323,800
May 07, 201968.0068.1766.5866.6366.6314,726,300
May 06, 201970.1270.7069.8669.9669.961,232,700
May 03, 201970.4870.7170.1570.3070.301,158,500
May 02, 201970.3371.8569.9870.2370.232,218,600
May 01, 201969.9570.8669.8370.0070.001,388,000
Apr 30, 201969.5070.3069.0070.0170.011,887,400
Apr 30, 20190.226 Dividend
Apr 29, 201970.5070.6469.5069.5069.271,051,400
Apr 26, 201970.3970.8270.0970.5870.35778,900
Apr 25, 201969.7170.3769.3470.0869.85904,500
Apr 24, 201969.3170.2969.1269.9269.691,422,100
Apr 23, 201968.3069.1568.0569.0668.841,640,000
Apr 22, 201968.4968.5467.2267.8967.671,515,200
Apr 18, 201967.9668.7267.9668.5368.311,764,600
Apr 17, 201969.2769.3067.7767.7767.552,247,100
Apr 16, 201971.4071.4469.0269.3469.111,949,500
Apr 15, 201971.3971.4570.9371.3871.151,723,700
Apr 12, 201971.3571.3570.7271.3171.081,889,000
Apr 11, 201971.9572.2971.2471.4071.171,866,600
Apr 10, 201971.5371.9671.3371.7671.531,374,600
Apr 09, 201972.0072.0871.0871.1970.961,373,100
Apr 08, 201972.2072.4371.7272.0071.771,066,600
Apr 05, 201971.6572.3071.6172.2872.041,122,800
Apr 04, 201972.0272.0771.3571.7971.561,212,900
Apr 03, 201972.4672.4671.7571.9571.721,865,900
Apr 02, 201972.5572.6471.7172.5572.311,995,700
Apr 01, 201973.5173.5272.0372.7372.492,046,300
Mar 29, 201973.8573.8572.8073.5673.322,577,700
Mar 29, 20190.226 Dividend
Mar 28, 201973.9073.9073.2673.8773.402,351,200
Mar 27, 201974.0574.1473.1073.4572.991,770,100
Mar 26, 201973.4674.0573.3473.9873.511,812,900
Mar 25, 201972.5873.5772.1973.2572.791,307,300
Mar 22, 201972.5573.4672.5172.6072.141,693,900
Mar 21, 201970.8272.5170.8272.4772.011,795,300
Mar 20, 201970.0771.2069.9670.7470.291,580,600
Mar 19, 201970.8370.9169.8170.0569.612,045,700
Mar 18, 201971.3371.5970.5171.0170.562,106,500
Mar 15, 201971.9572.1171.1071.2470.793,564,100
Mar 14, 201971.5671.9171.2571.9171.461,757,000
Mar 13, 201971.4471.9171.1571.3070.852,116,600
Mar 12, 201970.8871.4470.7671.3670.911,706,600
Mar 11, 201969.9270.7769.8670.7370.281,678,200
Mar 08, 201969.5570.0069.2869.7569.311,167,500
Mar 07, 201969.7470.1869.3369.4669.022,249,200
Mar 06, 201969.8670.1669.5069.5169.071,412,600
Mar 05, 201969.3670.0769.2669.8069.361,552,500
Mar 04, 201969.2169.5568.6769.5469.102,020,000
Mar 01, 201969.1169.2068.1869.1468.701,858,600
Feb 28, 201968.6269.6268.3169.1668.722,134,100
Feb 28, 20190.2255 Dividend
Feb 27, 201968.8768.9868.2068.8368.171,657,800
Feb 26, 201969.5969.6868.8669.1768.511,900,900
Feb 25, 201969.8569.8669.1469.4068.741,501,100
Feb 22, 201969.7370.0569.2669.7469.072,124,500
Feb 21, 201967.9869.5767.5169.5668.903,375,200
Feb 20, 201969.7969.9068.1668.8168.151,519,200
Feb 19, 201969.9370.2869.7369.9269.251,861,400
Feb 15, 201970.0670.1669.6870.0969.421,560,900
Feb 14, 201969.6469.9569.3469.7869.111,196,300
Feb 13, 201969.1669.6968.7569.5868.921,603,500
Feb 12, 201970.3970.4668.9369.3568.691,923,200
Feb 11, 201970.0570.4869.9070.4169.741,422,500
Feb 08, 201969.7770.3169.6970.0869.411,661,000
Feb 07, 201969.0870.1968.8070.1069.432,271,200
Feb 06, 201969.3369.3368.7269.1868.521,655,700
Feb 05, 201968.8069.3668.2569.3268.662,315,600
Feb 04, 201967.9169.0067.4168.8368.172,880,600
Feb 01, 201968.7869.0266.9867.8367.182,117,500
Jan 31, 201967.2568.9166.7168.6968.036,268,200
Jan 31, 20190.2255 Dividend
Jan 30, 201966.5167.6866.5067.5766.702,034,800
Jan 29, 201966.0266.7266.0166.6865.822,014,700
Jan 28, 201965.1566.0165.0065.9965.142,052,000
Jan 25, 201964.2465.2364.2465.2264.381,899,300
Jan 24, 201964.3964.4863.8064.2663.431,687,800
Jan 23, 201964.7764.9164.0164.4263.591,753,800
Jan 22, 201964.8465.3864.2664.7763.941,949,900
Jan 18, 201965.1265.1964.4564.6563.821,689,400
Jan 17, 201964.6465.1064.4164.8163.981,316,100
Jan 16, 201964.6764.9864.2064.6563.821,829,100
Jan 15, 201964.0164.8463.7764.7763.941,265,400
Jan 14, 201964.1464.2763.4363.8363.011,533,300
Jan 11, 201963.9264.3163.5764.2963.461,391,000
Jan 10, 201962.7063.9662.5363.9363.112,110,900
Jan 09, 201963.0763.3162.0862.9462.132,315,600
Jan 08, 201962.5563.4062.2063.1962.382,793,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...