O - Realty Income Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201970.8271.2470.2370.3970.391,057,700
Jul 12, 201970.5870.9670.2070.7370.731,771,300
Jul 11, 201971.4171.4470.1770.6670.661,411,900
Jul 10, 201971.0971.3670.4871.2471.241,216,600
Jul 09, 201970.1170.8969.8570.7170.712,045,500
Jul 08, 201970.0070.4469.7270.1170.111,282,000
Jul 05, 201969.9770.2668.7969.9969.99946,900
Jul 03, 201969.3270.6869.3270.6670.66907,600
Jul 02, 201968.3569.3668.2269.1069.102,198,900
Jul 01, 201969.1369.1767.7068.0368.032,140,100
Jun 28, 201969.3469.5868.6468.9768.973,014,100
Jun 28, 20190.227 Dividend
Jun 27, 201968.9069.4968.8369.4269.191,319,800
Jun 26, 201970.4270.4268.3068.5068.282,206,600
Jun 25, 201971.8972.1870.3970.4170.181,808,400
Jun 24, 201972.5972.8571.6271.7871.551,741,300
Jun 21, 201973.0673.0972.0872.2572.015,512,000
Jun 20, 201973.4773.7673.0973.2973.051,975,700
Jun 19, 201972.3373.4872.0673.2272.982,042,600
Jun 18, 201973.7273.9072.1972.6072.362,001,100
Jun 17, 201973.4973.9773.0073.2873.041,394,900
Jun 14, 201972.7373.6772.7373.2773.031,415,100
Jun 13, 201973.1073.3072.2772.7072.461,477,500
Jun 12, 201972.5373.2172.3573.0772.831,352,900
Jun 11, 201971.7572.4171.7072.2371.991,201,900
Jun 10, 201972.6172.6671.3771.7771.541,386,400
Jun 07, 201972.9973.4872.5472.6572.411,116,500
Jun 06, 201972.6072.8272.1672.6172.371,151,700
Jun 05, 201970.8872.4970.7372.4872.241,651,500
Jun 04, 201971.0271.0369.7470.4070.172,733,100
Jun 03, 201970.3371.4470.2471.3271.091,931,600
May 31, 201969.0270.4468.9370.0869.851,674,400
May 31, 20190.226 Dividend
May 30, 201969.0069.9068.7469.2268.771,069,200
May 29, 201969.7069.7868.6168.8068.351,624,400
May 28, 201970.7771.2269.7469.7469.282,168,500
May 24, 201970.5771.0070.4170.5370.071,305,600
May 23, 201969.6970.6069.4370.5870.122,382,100
May 22, 201969.2969.7368.8269.7269.271,712,200
May 21, 201968.4569.2368.3269.0568.601,594,900
May 20, 201969.2769.5568.1068.3167.861,794,000
May 17, 201969.0969.3168.6869.2768.821,429,300
May 16, 201969.2569.7469.0769.3168.861,954,100
May 15, 201969.0269.4968.7069.2768.822,619,100
May 14, 201968.5769.0868.4269.0168.562,201,500
May 13, 201967.9768.7367.7468.5068.053,633,900
May 10, 201967.3568.2767.1968.2467.792,501,800
May 09, 201966.8067.5466.2167.3666.923,408,000
May 08, 201966.8667.8066.7066.8266.383,323,800
May 07, 201968.0068.1766.5866.6366.2014,726,300
May 06, 201970.1270.7069.8669.9669.501,232,700
May 03, 201970.4870.7170.1570.3069.841,158,500
May 02, 201970.3371.8569.9870.2369.772,218,600
May 01, 201969.9570.8669.8370.0069.541,388,000
Apr 30, 201969.5070.3069.0070.0169.551,887,400
Apr 30, 20190.226 Dividend
Apr 29, 201970.5070.6469.5069.5068.821,051,400
Apr 26, 201970.3970.8270.0970.5869.89778,900
Apr 25, 201969.7170.3769.3470.0869.40904,500
Apr 24, 201969.3170.2969.1269.9269.241,422,100
Apr 23, 201968.3069.1568.0569.0668.391,640,000
Apr 22, 201968.4968.5467.2267.8967.231,515,200
Apr 18, 201967.9668.7267.9668.5367.861,764,600
Apr 17, 201969.2769.3067.7767.7767.112,247,100
Apr 16, 201971.4071.4469.0269.3468.661,949,500
Apr 15, 201971.3971.4570.9371.3870.681,723,700
Apr 12, 201971.3571.3570.7271.3170.611,889,000
Apr 11, 201971.9572.2971.2471.4070.701,866,600
Apr 10, 201971.5371.9671.3371.7671.061,374,600
Apr 09, 201972.0072.0871.0871.1970.501,373,100
Apr 08, 201972.2072.4371.7272.0071.301,066,600
Apr 05, 201971.6572.3071.6172.2871.571,122,800
Apr 04, 201972.0272.0771.3571.7971.091,212,900
Apr 03, 201972.4672.4671.7571.9571.251,865,900
Apr 02, 201972.5572.6471.7172.5571.841,995,700
Apr 01, 201973.5173.5272.0372.7372.022,046,300
Mar 29, 201973.8573.8572.8073.5672.842,577,700
Mar 29, 20190.226 Dividend
Mar 28, 201973.9073.9073.2673.8772.932,351,200
Mar 27, 201974.0574.1473.1073.4572.511,770,100
Mar 26, 201973.4674.0573.3473.9873.031,812,900
Mar 25, 201972.5873.5772.1973.2572.311,307,300
Mar 22, 201972.5573.4672.5172.6071.671,693,900
Mar 21, 201970.8272.5170.8272.4771.541,795,300
Mar 20, 201970.0771.2069.9670.7469.841,580,600
Mar 19, 201970.8370.9169.8170.0569.152,045,700
Mar 18, 201971.3371.5970.5171.0170.102,106,500
Mar 15, 201971.9572.1171.1071.2470.333,564,100
Mar 14, 201971.5671.9171.2571.9170.991,757,000
Mar 13, 201971.4471.9171.1571.3070.392,116,600
Mar 12, 201970.8871.4470.7671.3670.451,706,600
Mar 11, 201969.9270.7769.8670.7369.831,678,200
Mar 08, 201969.5570.0069.2869.7568.861,167,500
Mar 07, 201969.7470.1869.3369.4668.572,249,200
Mar 06, 201969.8670.1669.5069.5168.621,412,600
Mar 05, 201969.3670.0769.2669.8068.911,552,500
Mar 04, 201969.2169.5568.6769.5468.652,020,000
Mar 01, 201969.1169.2068.1869.1468.261,858,600
Feb 28, 201968.6269.6268.3169.1668.282,134,100
Feb 28, 20190.226 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...