Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.62 52.09 51.16 51.94 10,519,215 +0.53(+1.02%)
Nov 29, 2023 51.92 52.21 51.32 51.42 5,804,287 -0.13(-0.26%)
Nov 28, 2023 51.68 52.16 51.51 51.55 7,153,242 -0.31(-0.59%)
Nov 27, 2023 51.70 52.05 51.40 51.86 4,957,719 +0.21(+0.41%)
Nov 24, 2023 51.02 51.70 50.88 51.65 2,561,780 +0.57(+1.13%)
Nov 22, 2023 51.72 51.77 50.86 51.07 4,169,465 -0.23(-0.45%)
Nov 21, 2023 50.78 51.37 50.57 51.30 5,532,886 +0.32(+0.62%)
Nov 20, 2023 50.58 51.18 50.31 50.99 5,164,186 +0.30(+0.59%)
Nov 17, 2023 51.19 51.24 50.53 50.69 7,531,921 -0.17(-0.34%)
Nov 16, 2023 50.45 51.04 50.21 50.86 7,851,032 +0.59(+1.18%)
Nov 15, 2023 50.02 50.60 49.99 50.27 6,272,845 +0.32(+0.63%)
Nov 14, 2023 48.86 50.55 48.75 49.95 7,333,593 +2.15(+4.49%)
Nov 13, 2023 47.85 47.90 47.44 47.81 6,393,024 -0.15(-0.32%)
Nov 10, 2023 48.29 48.41 47.76 47.96 5,418,578 -0.11(-0.22%)
Nov 09, 2023 49.15 49.22 47.76 48.06 5,703,099 -0.99(-2.01%)
Nov 08, 2023 48.60 49.20 48.60 49.05 5,693,446 +0.48(+0.99%)
Nov 07, 2023 48.72 48.85 47.93 48.57 6,034,517 +0.23(+0.48%)
Nov 06, 2023 48.63 48.70 48.14 48.34 8,070,216 -0.37(-0.77%)
Nov 03, 2023 48.73 49.21 48.66 48.72 6,714,967 +0.79(+1.64%)
Nov 02, 2023 46.84 48.09 46.63 47.93 10,047,167 +1.95(+4.25%)
Nov 01, 2023 45.66 46.12 45.24 45.98 8,505,667 +0.58(+1.29%)
Oct 31, 2023 44.40 45.53 44.00 45.39 19,015,690 +1.36(+3.08%)
Oct 30, 2023 45.25 45.93 42.91 44.03 37,915,488 -2.65(-5.67%)
Oct 27, 2023 47.44 47.51 46.50 46.68 4,311,744 -0.75(-1.59%)
Oct 26, 2023 47.09 47.85 47.09 47.44 4,512,133 +0.49(+1.03%)
Oct 25, 2023 47.08 47.27 46.75 46.95 3,501,208 -0.30(-0.65%)
Oct 24, 2023 46.86 47.35 46.82 47.25 4,200,296 +0.56(+1.20%)
Oct 23, 2023 46.68 47.24 46.31 46.69 5,099,348 -0.32(-0.69%)
Oct 20, 2023 47.08 47.46 47.01 47.02 5,212,394 -0.07(-0.14%)
Oct 19, 2023 47.39 48.00 47.02 47.08 5,124,613 -0.47(-0.98%)
Oct 18, 2023 48.21 48.40 47.52 47.55 4,124,987 -1.01(-2.08%)
Oct 17, 2023 48.20 48.86 48.03 48.56 6,391,941 +0.22(+0.45%)
Oct 16, 2023 48.21 48.60 47.58 48.34 4,770,983 +0.14(+0.30%)
Oct 13, 2023 48.16 48.35 47.83 48.20 3,392,400 +0.30(+0.62%)
Oct 12, 2023 48.41 48.53 47.69 47.90 4,313,341 -0.64(-1.31%)
Oct 11, 2023 48.26 48.79 48.15 48.54 4,226,564 +0.71(+1.49%)
Oct 10, 2023 47.82 48.04 46.85 47.83 6,534,937 -0.33(-0.69%)
Oct 09, 2023 47.55 48.45 47.54 48.16 3,930,619 +0.42(+0.88%)
Oct 06, 2023 47.45 48.15 47.04 47.74 4,460,157 +0.05(+0.10%)
Oct 05, 2023 47.19 47.78 46.97 47.69 5,316,200 +0.47(+0.99%)
Oct 04, 2023 46.80 47.25 46.36 47.23 5,736,147 +0.65(+1.39%)
Oct 03, 2023 46.50 46.77 46.13 46.58 6,667,260 -0.10(-0.20%)
Oct 02, 2023 47.46 47.62 46.45 46.67 6,463,478 -0.91(-1.90%)
Sep 29, 2023 47.62 48.14 47.28 47.58 5,562,152 +0.55(+1.17%)
Sep 28, 2023 47.19 47.46 46.99 47.03 6,169,909 -0.04(-0.08%)
Sep 27, 2023 47.94 48.28 46.80 47.07 5,714,376 -0.57(-1.19%)
Sep 26, 2023 48.34 48.52 47.34 47.64 5,518,585 -0.88(-1.82%)
Sep 25, 2023 48.81 48.59 48.21 48.52 5,598,943 -0.35(-0.72%)
Sep 22, 2023 49.35 49.66 48.83 48.87 7,366,800 -0.47(-0.96%)
Sep 21, 2023 50.64 50.75 49.32 49.34 9,156,426 -1.65(-3.23%)
Sep 20, 2023 51.42 51.76 50.93 50.99 3,940,909 -0.19(-0.37%)
Sep 19, 2023 50.90 51.42 50.88 51.18 4,637,137 +0.26(+0.50%)
Sep 18, 2023 51.52 51.55 50.85 50.93 6,250,186 -0.35(-0.68%)
Sep 15, 2023 52.08 52.12 51.16 51.28 19,374,470 -0.97(-1.85%)
Sep 14, 2023 52.38 52.54 52.18 52.24 6,225,073 +0.06(+0.11%)
Sep 13, 2023 52.53 52.64 52.13 52.19 5,200,090 -0.09(-0.16%)
Sep 12, 2023 52.27 52.46 52.05 52.27 3,908,433 -0.02(-0.04%)
Sep 11, 2023 52.58 52.63 52.17 52.29 3,902,221 -0.14(-0.27%)
Sep 08, 2023 52.46 52.83 52.33 52.43 4,478,608 +0.23(+0.44%)
Sep 07, 2023 52.11 52.55 52.10 52.20 6,141,717 +0.09(+0.16%)
Sep 06, 2023 52.54 52.58 51.90 52.12 5,185,821 -0.25(-0.47%)
Sep 05, 2023 53.24 53.25 52.35 52.37 5,551,580 -0.90(-1.69%)
Sep 01, 2023 53.36 53.64 53.09 53.27 4,076,987 +0.15(+0.29%)
Aug 31, 2023 53.38 53.42 53.07 53.11 7,354,570 -0.25(-0.47%)
Aug 30, 2023 53.17 53.40 52.90 53.37 9,559,890 +0.08(+0.16%)
Aug 29, 2023 53.31 53.32 52.88 53.28 4,971,799 +0.00(+0.00%)
Aug 28, 2023 53.03 53.45 52.76 53.28 9,081,533 +0.44(+0.84%)
Aug 25, 2023 53.21 53.27 52.66 52.84 8,933,758 -0.34(-0.64%)
Aug 24, 2023 53.91 54.30 53.18 53.18 6,062,921 -0.71(-1.31%)
Aug 23, 2023 53.35 53.99 53.31 53.88 6,181,880 +0.75(+1.40%)
Aug 22, 2023 53.30 53.42 52.98 53.14 3,655,384 +0.08(+0.16%)
Aug 21, 2023 53.61 53.70 52.80 53.05 5,031,782 -0.63(-1.18%)
Aug 18, 2023 53.37 53.99 53.34 53.69 5,131,977 +0.02(+0.04%)
Aug 17, 2023 53.79 54.36 53.64 53.67 5,541,080 +0.01(+0.02%)
Aug 16, 2023 54.24 54.35 53.61 53.66 5,406,290 -0.53(-0.97%)
Aug 15, 2023 54.46 54.46 53.63 54.19 6,525,907 -0.48(-0.88%)
Aug 14, 2023 55.17 55.31 54.55 54.67 6,518,192 -0.64(-1.16%)
Aug 11, 2023 55.34 55.46 55.03 55.31 5,373,864 -0.16(-0.29%)
Aug 10, 2023 56.19 56.24 55.24 55.47 7,353,116 -0.68(-1.21%)
Aug 09, 2023 55.55 56.43 55.35 56.15 4,128,361 +0.48(+0.86%)
Aug 08, 2023 56.34 56.44 55.55 55.67 4,732,092 -1.05(-1.85%)
Aug 07, 2023 55.97 56.79 55.88 56.71 4,302,226 +0.84(+1.50%)
Aug 04, 2023 55.88 56.85 55.68 55.87 4,778,069 +0.36(+0.65%)
Aug 03, 2023 56.70 56.75 55.31 55.52 7,018,687 -1.44(-2.53%)
Aug 02, 2023 57.08 57.26 56.76 56.96 3,769,413 -0.39(-0.67%)
Aug 01, 2023 57.56 57.83 57.18 57.35 3,399,472 -0.18(-0.31%)
Jul 31, 2023 57.90 58.05 57.17 57.53 10,487,212 -0.23(-0.40%)
Jul 28, 2023 58.67 58.92 57.44 57.76 5,405,564 -0.68(-1.16%)
Jul 27, 2023 60.13 60.30 58.39 58.43 5,276,486 -1.47(-2.45%)
Jul 26, 2023 59.27 59.98 59.27 59.90 3,661,300 +0.62(+1.05%)
Jul 25, 2023 59.42 59.72 59.24 59.28 3,495,368 -0.26(-0.44%)
Jul 24, 2023 59.08 59.62 58.97 59.54 5,228,944 +0.58(+0.99%)
Jul 21, 2023 58.90 59.34 58.75 58.96 3,317,234 +0.12(+0.21%)
Jul 20, 2023 58.25 58.86 57.76 58.84 3,459,557 +0.84(+1.44%)
Jul 19, 2023 57.54 58.38 57.54 58.00 4,642,809 +0.70(+1.21%)
Jul 18, 2023 57.70 57.74 57.09 57.31 4,345,506 -0.28(-0.49%)
Jul 17, 2023 57.02 57.64 56.84 57.59 3,437,421 +0.44(+0.77%)
Jul 14, 2023 57.15 57.20 56.83 57.15 5,302,059 -0.12(-0.21%)
Jul 13, 2023 56.75 57.31 56.49 57.27 5,007,913 +0.60(+1.06%)
Jul 12, 2023 57.13 57.46 56.65 56.67 4,544,747 -0.18(-0.31%)
Jul 11, 2023 55.94 56.87 55.67 56.84 5,784,901 +1.11(+1.99%)
Jul 10, 2023 55.89 56.06 55.60 55.74 5,148,028 -0.23(-0.42%)
Jul 07, 2023 55.97 56.34 55.75 55.97 5,013,037 -0.31(-0.55%)
Jul 06, 2023 56.17 56.32 55.61 56.28 4,369,312 -0.69(-1.20%)
Jul 05, 2023 56.37 57.20 56.19 56.97 4,948,105 +0.40(+0.71%)
Jul 03, 2023 56.14 56.91 55.96 56.56 2,498,623 +0.39(+0.69%)
Jun 30, 2023 56.66 56.84 55.61 56.18 7,622,046 -0.16(-0.29%)
Jun 29, 2023 56.02 56.36 55.77 56.34 3,956,230 +0.07(+0.12%)
Jun 28, 2023 56.35 56.38 55.93 56.28 3,899,504 -0.04(-0.07%)
Jun 27, 2023 56.20 56.44 55.88 56.31 5,155,290 +0.22(+0.40%)
Jun 26, 2023 55.17 56.11 55.09 56.09 3,378,235 +1.11(+2.03%)
Jun 23, 2023 55.32 55.59 54.97 54.98 6,521,405 -0.66(-1.19%)
Jun 22, 2023 56.01 56.17 55.25 55.64 3,442,395 -0.13(-0.23%)
Jun 21, 2023 56.38 56.38 55.62 55.77 5,873,937 -0.67(-1.19%)
Jun 20, 2023 57.23 57.30 56.29 56.44 5,674,798 -0.99(-1.73%)
Jun 16, 2023 57.29 57.68 57.17 57.44 19,752,016 +0.15(+0.26%)
Jun 15, 2023 57.12 57.39 56.90 57.29 4,855,146 -1.19(-2.04%)
May 08, 2023 58.39 58.65 58.21 58.48 2,318,465 -0.18(-0.30%)
May 05, 2023 58.05 59.22 58.02 58.66 3,463,103 +0.96(+1.66%)
May 04, 2023 56.98 57.94 56.40 57.70 3,493,013 +0.89(+1.56%)
May 03, 2023 57.33 57.60 56.71 56.81 3,325,715 -0.39(-0.68%)
May 02, 2023 57.89 57.96 56.99 57.20 2,810,541 -0.79(-1.37%)
May 01, 2023 58.33 58.60 57.94 57.99 2,354,478 -0.56(-0.95%)
Apr 28, 2023 57.95 58.65 57.95 58.55 3,718,294 +0.75(+1.30%)
Apr 27, 2023 56.89 58.12 56.86 57.80 3,430,132 +0.91(+1.60%)
Apr 26, 2023 57.52 57.74 56.75 56.89 3,102,650 -0.68(-1.18%)
Apr 25, 2023 57.43 57.79 57.33 57.57 3,763,575 -0.05(-0.08%)
Apr 24, 2023 57.89 57.99 57.19 57.62 2,852,509 -0.22(-0.39%)
Apr 21, 2023 57.51 58.11 57.34 57.84 4,332,847 +0.37(+0.65%)
Apr 20, 2023 57.01 57.52 56.88 57.47 3,266,054 +0.27(+0.47%)
Apr 19, 2023 56.30 57.21 56.26 57.20 2,468,163 +0.49(+0.87%)
Apr 18, 2023 56.99 57.30 56.49 56.71 2,365,582 -0.42(-0.73%)
Apr 17, 2023 56.62 57.14 56.41 57.13 3,189,937 +0.73(+1.30%)
Apr 14, 2023 57.23 57.43 56.13 56.39 4,018,157 -0.71(-1.24%)
Apr 13, 2023 57.31 57.31 56.57 57.10 5,523,663 -0.36(-0.63%)
Apr 12, 2023 58.45 58.67 57.41 57.46 5,117,832 -0.17(-0.29%)
Apr 11, 2023 58.00 58.00 57.27 57.63 7,980,447 -0.51(-0.88%)
Apr 10, 2023 57.77 58.15 57.27 58.14 3,321,663 +0.07(+0.13%)
Apr 06, 2023 58.43 58.44 57.63 58.06 3,424,249 -0.13(-0.22%)
Apr 05, 2023 58.43 58.56 57.97 58.19 4,311,295 -0.12(-0.21%)
Apr 04, 2023 58.30 58.45 57.89 58.31 3,052,149 -0.03(-0.05%)
Apr 03, 2023 58.42 58.84 57.90 58.34 6,204,155 -0.42(-0.71%)
Mar 31, 2023 58.02 58.80 57.97 58.76 4,464,643 +0.90(+1.55%)
Mar 30, 2023 57.69 58.09 57.62 57.86 3,254,568 +0.53(+0.92%)
Mar 29, 2023 56.94 57.42 56.88 57.34 3,271,190 +0.91(+1.60%)
Mar 28, 2023 55.78 56.44 55.68 56.43 2,607,876 +0.32(+0.58%)
Mar 27, 2023 56.73 56.81 56.02 56.11 4,087,769 -0.30(-0.54%)
Mar 24, 2023 54.68 56.46 54.59 56.41 3,977,182 +1.64(+2.99%)
Mar 23, 2023 55.36 55.81 54.61 54.78 3,850,949 -0.12(-0.22%)
Mar 22, 2023 56.38 56.66 54.86 54.90 4,495,421 -1.73(-3.05%)
Mar 21, 2023 57.56 57.68 56.39 56.63 4,756,585 -0.65(-1.13%)
Mar 20, 2023 56.99 57.57 56.75 57.27 4,266,744 +0.55(+0.96%)
Mar 17, 2023 57.66 57.66 56.70 56.73 7,648,205 -0.97(-1.68%)
Mar 16, 2023 57.89 58.13 57.06 57.70 4,948,922 -0.58(-1.00%)
Mar 15, 2023 58.08 58.92 57.40 58.28 5,953,629 -0.15(-0.25%)
Mar 14, 2023 58.58 59.18 57.98 58.43 5,476,068 +0.40(+0.68%)
Mar 13, 2023 56.73 58.84 56.70 58.03 6,955,064 +1.30(+2.30%)
Mar 10, 2023 58.62 58.68 56.58 56.73 6,195,072 -1.90(-3.25%)
Mar 09, 2023 59.65 59.80 58.59 58.63 3,690,303 -1.02(-1.70%)
Mar 08, 2023 58.98 59.69 58.93 59.65 3,036,904 +0.59(+1.00%)
Mar 07, 2023 59.53 59.62 58.83 59.06 3,838,983 -0.37(-0.62%)
Mar 06, 2023 59.83 59.97 59.34 59.43 3,768,882 -0.18(-0.29%)
Mar 03, 2023 59.51 59.88 59.29 59.60 3,867,422 +0.37(+0.62%)
Mar 02, 2023 58.58 59.38 58.37 59.23 3,510,823 +0.53(+0.90%)
Mar 01, 2023 59.00 59.00 58.01 58.70 3,922,818 -0.40(-0.67%)
Feb 28, 2023 59.60 59.89 59.07 59.10 6,462,603 -0.51(-0.86%)
Feb 27, 2023 60.43 60.51 59.34 59.62 4,324,098 -0.20(-0.34%)
Feb 24, 2023 60.50 60.62 59.52 59.82 3,498,311 -1.01(-1.66%)
Feb 23, 2023 60.80 61.24 60.46 60.83 3,866,989 +0.52(+0.85%)
Feb 22, 2023 60.60 61.72 60.22 60.31 3,800,746 +0.28(+0.46%)
Feb 21, 2023 60.53 60.80 59.84 60.04 2,826,954 -0.83(-1.36%)
Feb 17, 2023 61.03 61.12 60.43 60.87 3,141,532 -0.17(-0.29%)
Feb 16, 2023 60.60 61.34 60.31 61.04 2,658,451 -0.08(-0.14%)
Feb 15, 2023 60.50 61.16 60.50 61.12 2,635,310 +0.64(+1.05%)
Feb 14, 2023 61.70 61.80 60.46 60.49 3,502,294 -1.33(-2.14%)
Feb 13, 2023 61.68 61.99 61.65 61.82 2,430,881 +0.28(+0.45%)
Feb 10, 2023 60.83 61.68 60.78 61.54 2,306,746 +0.57(+0.94%)
Feb 09, 2023 62.07 62.36 60.92 60.97 2,601,179 -0.91(-1.47%)
Feb 08, 2023 61.92 62.32 61.62 61.88 2,738,352 -0.14(-0.22%)
Feb 07, 2023 61.94 62.50 61.50 62.02 3,918,804 -0.33(-0.53%)
Feb 06, 2023 61.68 62.42 61.42 62.35 2,703,547 +0.13(+0.21%)
Feb 03, 2023 61.98 62.26 61.11 62.22 3,951,549 -0.25(-0.40%)
Feb 02, 2023 62.79 63.38 62.13 62.47 3,514,152 -0.04(-0.06%)
Feb 01, 2023 62.25 62.72 61.46 62.51 3,587,406 +0.06(+0.10%)
Jan 31, 2023 62.16 62.73 61.77 62.44 5,432,866 +0.28(+0.46%)
Jan 30, 2023 62.43 62.78 62.10 62.16 2,891,147 -0.49(-0.78%)
Jan 27, 2023 62.23 62.99 62.22 62.64 4,339,258 +0.30(+0.49%)
Jan 26, 2023 62.07 62.37 61.57 62.34 2,502,009 +0.61(+0.98%)
Jan 25, 2023 61.76 61.76 61.18 61.73 4,513,590 +0.19(+0.31%)
Jan 24, 2023 61.33 61.86 61.08 61.54 2,073,438 +0.16(+0.25%)
Jan 23, 2023 60.89 61.73 60.64 61.39 2,918,148 +0.50(+0.83%)
Jan 20, 2023 60.02 60.94 59.47 60.88 3,313,196 +0.98(+1.64%)
Jan 19, 2023 60.40 61.06 59.87 59.90 2,953,984 -0.67(-1.11%)
Jan 18, 2023 61.44 61.54 60.27 60.57 2,730,238 -0.78(-1.27%)
Jan 17, 2023 60.76 61.68 60.74 61.35 3,480,541 +0.64(+1.06%)
Jan 13, 2023 60.68 61.03 60.36 60.71 2,342,703 -0.33(-0.54%)
Jan 12, 2023 60.64 61.30 60.14 61.04 3,843,749 +0.50(+0.83%)
Jan 11, 2023 59.30 60.60 58.79 60.53 5,478,306 +1.71(+2.90%)
Jan 10, 2023 59.04 59.17 58.52 58.83 3,403,406 -0.51(-0.87%)
Jan 09, 2023 58.72 59.49 58.41 59.34 4,236,767 +0.57(+0.97%)
Jan 06, 2023 58.47 59.11 58.41 58.77 4,646,443 +0.63(+1.09%)
Jan 05, 2023 58.94 58.96 57.89 58.14 4,124,666 -1.12(-1.89%)
Jan 04, 2023 58.70 59.82 58.56 59.26 4,237,937 +0.74(+1.27%)
Jan 03, 2023 58.57 58.73 57.64 58.52 4,888,036 +0.34(+0.58%)
Dec 30, 2022 58.34 58.49 57.54 58.18 2,588,452 -0.32(-0.55%)
Dec 29, 2022 58.01 58.65 57.95 58.50 2,693,629 +0.73(+1.27%)
Dec 28, 2022 58.50 58.88 57.69 57.77 3,453,311 -0.80(-1.37%)
Dec 27, 2022 58.85 58.85 58.13 58.57 4,459,110 -0.27(-0.47%)
Dec 23, 2022 57.85 58.83 57.78 58.85 2,023,036 +0.88(+1.51%)
Dec 22, 2022 58.43 58.65 57.12 57.97 3,507,075 -0.72(-1.23%)
Dec 21, 2022 58.45 59.20 58.41 58.69 4,208,417 +1.03(+1.79%)
Dec 20, 2022 57.84 58.11 57.18 57.66 4,857,551 -0.39(-0.68%)
Dec 19, 2022 58.00 58.55 57.56 58.05 3,951,647 +0.05(+0.09%)
Dec 16, 2022 58.25 58.59 57.00 58.00 11,999,143 -1.06(-1.79%)
Dec 15, 2022 58.69 59.40 58.53 59.06 4,973,511 -0.02(-0.03%)
Dec 14, 2022 59.44 59.97 58.84 59.07 5,198,311 -0.27(-0.46%)
Dec 13, 2022 60.30 60.70 58.84 59.35 4,651,611 +0.26(+0.45%)
Dec 12, 2022 58.98 59.30 58.56 59.08 5,411,440 +0.20(+0.34%)
Dec 09, 2022 58.59 59.29 58.47 58.88 4,835,838 +0.36(+0.61%)
Dec 08, 2022 58.11 58.85 58.10 58.53 4,227,810 +0.45(+0.77%)
Dec 07, 2022 57.29 58.31 57.29 58.08 5,687,613 +0.79(+1.37%)
Dec 06, 2022 56.96 57.50 56.89 57.29 6,112,498 +0.43(+0.76%)
Dec 05, 2022 56.93 57.47 56.41 56.86 5,558,341 -0.60(-1.05%)
Dec 02, 2022 56.94 57.77 56.76 57.47 3,694,606 +0.08(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.