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

Realty Income Corp (NY: O )

52.03 +0.75 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 59.55 59.70 58.74 59.38 2,535,908 -0.33(-0.55%)
Dec 29, 2022 59.22 59.87 59.15 59.71 2,638,931 +0.75(+1.27%)
Dec 28, 2022 59.71 60.10 58.89 58.96 3,383,186 -0.82(-1.37%)
Dec 27, 2022 60.06 60.07 59.34 59.79 4,368,561 -0.28(-0.47%)
Dec 23, 2022 59.05 60.05 58.97 60.06 1,981,955 +0.90(+1.51%)
Dec 22, 2022 59.65 59.87 58.30 59.17 3,435,858 -0.74(-1.23%)
Dec 21, 2022 59.66 60.43 59.62 59.91 4,122,959 +1.05(+1.79%)
Dec 20, 2022 59.04 59.32 58.37 58.85 4,758,911 -0.40(-0.68%)
Dec 19, 2022 59.20 59.77 58.75 59.25 3,871,403 +0.06(+0.09%)
Dec 16, 2022 59.46 59.80 58.18 59.20 11,755,482 -1.08(-1.79%)
Dec 15, 2022 59.91 60.63 59.75 60.28 4,872,517 -0.02(-0.03%)
Dec 14, 2022 60.67 61.21 60.06 60.30 5,092,751 -0.28(-0.46%)
Dec 13, 2022 61.55 61.96 60.06 60.58 4,557,153 +0.27(+0.45%)
Dec 12, 2022 60.20 60.53 59.78 60.31 5,301,553 +0.21(+0.34%)
Dec 09, 2022 59.80 60.52 59.68 60.10 4,737,639 +0.36(+0.61%)
Dec 08, 2022 59.31 60.07 59.30 59.74 4,141,957 +0.46(+0.77%)
Dec 07, 2022 58.48 59.51 58.48 59.28 5,572,117 +0.80(+1.37%)
Dec 06, 2022 58.14 58.69 58.07 58.48 5,988,375 +0.44(+0.76%)
Dec 05, 2022 58.11 58.66 57.58 58.04 5,445,471 -0.62(-1.05%)
Dec 02, 2022 58.13 58.96 57.94 58.66 3,619,581 +0.08(+0.14%)
Dec 01, 2022 59.13 59.61 58.36 58.57 4,206,464 -0.24(-0.41%)
Nov 30, 2022 57.36 58.90 56.98 58.82 7,542,958 +0.95(+1.64%)
Nov 29, 2022 57.50 58.10 57.07 57.87 5,697,039 +0.52(+0.91%)
Nov 28, 2022 59.97 60.08 57.14 57.35 8,332,330 -2.89(-4.80%)
Nov 25, 2022 60.20 60.34 59.94 60.23 1,820,786 +0.31(+0.51%)
Nov 23, 2022 60.49 60.74 59.63 59.93 3,534,932 -0.72(-1.19%)
Nov 22, 2022 60.72 61.01 60.46 60.65 3,368,563 +0.00(+0.00%)
Nov 21, 2022 60.05 60.72 60.01 60.65 3,047,982 +0.56(+0.93%)
Nov 18, 2022 60.37 60.56 59.74 60.10 3,221,004 +0.27(+0.45%)
Nov 17, 2022 58.72 59.84 58.64 59.83 3,324,424 +0.53(+0.89%)
Nov 16, 2022 59.95 60.12 59.16 59.30 3,842,539 -0.84(-1.39%)
Nov 15, 2022 60.28 60.74 59.41 60.13 4,776,323 +0.61(+1.03%)
Nov 14, 2022 60.21 60.58 59.50 59.52 4,299,605 -0.84(-1.39%)
Nov 11, 2022 60.93 61.14 60.06 60.36 3,830,847 -0.36(-0.60%)
Nov 10, 2022 60.14 61.19 59.56 60.72 4,971,775 +1.97(+3.35%)
Nov 09, 2022 58.78 59.71 58.61 58.75 3,208,062 -0.08(-0.14%)
Nov 08, 2022 58.68 59.37 58.38 58.83 3,229,209 +0.20(+0.33%)
Nov 07, 2022 58.63 58.80 58.14 58.64 3,569,540 +0.11(+0.19%)
Nov 04, 2022 57.50 58.94 57.31 58.53 3,990,214 +1.28(+2.24%)
Nov 03, 2022 56.08 57.58 55.68 57.24 3,043,003 +0.52(+0.92%)
Nov 02, 2022 57.39 58.01 56.30 56.72 4,455,791 -1.06(-1.83%)
Nov 01, 2022 58.05 58.46 57.60 57.78 3,860,975 -0.06(-0.10%)
Oct 31, 2022 57.16 58.01 57.13 57.84 7,172,557 +0.19(+0.34%)
Oct 28, 2022 56.42 57.74 56.35 57.65 3,221,659 +1.08(+1.91%)
Oct 27, 2022 56.43 57.12 56.33 56.56 3,676,595 +0.50(+0.89%)
Oct 26, 2022 55.96 56.39 55.70 56.06 4,123,257 +0.10(+0.18%)
Oct 25, 2022 54.66 56.02 54.58 55.96 7,118,293 +1.37(+2.51%)
Oct 24, 2022 53.92 54.70 53.81 54.59 4,547,654 +1.28(+2.39%)
Oct 21, 2022 53.09 53.46 52.44 53.32 4,087,524 +0.15(+0.28%)
Oct 20, 2022 53.57 53.96 53.15 53.17 3,441,858 -0.33(-0.62%)
Oct 19, 2022 53.78 54.35 53.11 53.50 3,956,427 -0.74(-1.36%)
Oct 18, 2022 53.94 54.50 53.68 54.24 4,398,179 +1.05(+1.98%)
Oct 17, 2022 52.15 53.39 51.94 53.19 5,419,501 +1.80(+3.51%)
Oct 14, 2022 53.89 54.06 51.34 51.38 4,492,511 -1.86(-3.49%)
Oct 13, 2022 52.29 53.45 51.69 53.24 4,800,492 +0.02(+0.03%)
Oct 12, 2022 53.54 53.79 53.21 53.22 3,168,687 -0.49(-0.91%)
Oct 11, 2022 53.10 53.97 52.83 53.71 3,919,368 +0.66(+1.24%)
Oct 10, 2022 53.94 54.42 53.03 53.06 3,412,447 -0.63(-1.17%)
Oct 07, 2022 53.84 54.31 53.36 53.69 3,553,329 -0.45(-0.84%)
Oct 06, 2022 55.10 55.41 53.86 54.14 4,184,907 -0.93(-1.68%)
Oct 05, 2022 55.16 55.36 54.04 55.06 3,628,964 -0.69(-1.24%)
Oct 04, 2022 55.32 56.51 55.07 55.76 4,180,849 +0.97(+1.77%)
Oct 03, 2022 54.44 55.16 53.39 54.79 4,629,531 +0.94(+1.75%)
Sep 30, 2022 53.99 54.20 53.36 53.84 6,076,379 +0.46(+0.86%)
Sep 29, 2022 55.14 55.20 53.07 53.38 5,251,422 -2.23(-4.01%)
Sep 28, 2022 55.22 55.89 54.45 55.61 9,183,830 +0.81(+1.48%)
Sep 27, 2022 56.32 56.60 54.74 54.80 7,470,452 -1.30(-2.32%)
Sep 26, 2022 56.65 56.84 55.59 56.10 5,444,561 -0.84(-1.47%)
Sep 23, 2022 57.10 57.49 56.22 56.94 4,947,494 -0.64(-1.10%)
Sep 22, 2022 57.57 57.90 57.22 57.57 5,497,873 -0.04(-0.06%)
Sep 21, 2022 58.31 58.81 57.59 57.61 5,390,162 -0.51(-0.87%)
Sep 20, 2022 58.45 58.48 57.67 58.12 4,756,902 -0.81(-1.38%)
Sep 19, 2022 58.89 59.07 58.35 58.93 4,829,070 -0.31(-0.53%)
Sep 16, 2022 58.35 59.42 58.14 59.24 13,651,587 +0.81(+1.39%)
Sep 15, 2022 60.40 60.74 58.38 58.43 8,188,455 -1.82(-3.03%)
Sep 14, 2022 60.80 61.02 59.89 60.25 5,420,678 -0.46(-0.76%)
Sep 13, 2022 61.36 61.69 60.58 60.71 4,570,048 -1.56(-2.50%)
Sep 12, 2022 61.94 62.49 61.63 62.27 4,119,194 +0.75(+1.21%)
Sep 09, 2022 61.17 61.72 60.81 61.53 4,498,883 +0.40(+0.65%)
Sep 08, 2022 62.36 62.79 60.96 61.13 8,902,474 -1.76(-2.80%)
Sep 07, 2022 62.35 63.06 62.25 62.89 2,889,803 +0.48(+0.77%)
Sep 06, 2022 62.64 63.05 62.05 62.41 4,245,031 +0.06(+0.09%)
Sep 02, 2022 63.33 63.47 62.23 62.35 2,782,780 -0.70(-1.11%)
Sep 01, 2022 62.61 63.09 62.21 63.05 3,773,726 +0.16(+0.25%)
Aug 31, 2022 63.56 63.86 62.70 62.90 5,540,554 -0.41(-0.64%)
Aug 30, 2022 64.30 64.56 63.17 63.31 4,345,852 -0.94(-1.46%)
Aug 29, 2022 63.88 64.88 63.79 64.24 4,040,982 +0.07(+0.11%)
Aug 26, 2022 65.18 65.33 64.15 64.17 3,605,915 -1.02(-1.56%)
Aug 25, 2022 65.10 65.29 64.74 65.19 2,806,019 +0.35(+0.54%)
Aug 24, 2022 64.81 65.15 64.75 64.84 3,324,327 +0.03(+0.04%)
Aug 23, 2022 65.81 65.89 64.36 64.81 4,842,466 -1.08(-1.64%)
Aug 22, 2022 66.55 66.74 65.83 65.89 4,310,443 -1.03(-1.54%)
Aug 19, 2022 66.89 67.23 66.66 66.92 4,552,081 -0.07(-0.11%)
Aug 18, 2022 67.63 67.77 66.76 67.00 3,083,327 -0.54(-0.80%)
Aug 17, 2022 67.41 67.88 67.04 67.54 3,573,958 -0.11(-0.16%)
Aug 16, 2022 68.23 68.67 67.46 67.65 5,151,121 -0.96(-1.40%)
Aug 15, 2022 68.47 68.94 68.27 68.61 3,348,226 +0.07(+0.11%)
Aug 12, 2022 68.13 68.63 67.89 68.54 3,578,099 +0.74(+1.10%)
Aug 11, 2022 68.07 68.43 67.57 67.79 3,158,823 -0.25(-0.36%)
Aug 10, 2022 68.15 68.24 67.40 68.04 3,502,084 +0.53(+0.79%)
Aug 09, 2022 67.43 67.65 67.28 67.51 2,807,823 +0.27(+0.40%)
Aug 08, 2022 67.00 69.81 66.94 67.24 2,235,646 +0.46(+0.69%)
Aug 05, 2022 66.18 66.81 65.68 66.78 2,734,088 +0.27(+0.40%)
Aug 04, 2022 67.05 67.16 66.11 66.52 3,349,703 +0.43(+0.65%)
Aug 03, 2022 67.00 67.48 66.04 66.09 4,057,132 -0.73(-1.10%)
Aug 02, 2022 67.56 67.98 66.79 66.82 2,925,179 -0.80(-1.18%)
Aug 01, 2022 67.57 68.07 67.37 67.62 2,847,205 -0.29(-0.43%)
Jul 29, 2022 67.10 68.09 67.04 67.91 4,810,010 +0.64(+0.95%)
Jul 28, 2022 66.07 67.34 65.90 67.27 2,994,049 +1.53(+2.32%)
Jul 27, 2022 65.86 66.34 65.14 65.75 2,767,081 -0.51(-0.77%)
Jul 26, 2022 65.52 66.42 65.52 66.26 2,595,683 +0.75(+1.15%)
Jul 25, 2022 65.41 65.76 65.19 65.51 2,242,332 +0.24(+0.36%)
Jul 22, 2022 64.95 65.37 64.67 65.27 2,432,011 +0.70(+1.09%)
Jul 21, 2022 64.03 64.58 63.81 64.56 2,015,471 +0.30(+0.47%)
Jul 20, 2022 63.98 64.53 63.47 64.26 2,034,841 +0.16(+0.24%)
Jul 19, 2022 63.97 64.15 63.38 64.11 2,764,210 +0.56(+0.88%)
Jul 18, 2022 64.49 64.62 63.27 63.55 3,184,593 -0.77(-1.19%)
Jul 15, 2022 63.45 64.42 62.97 64.32 4,157,983 +1.70(+2.72%)
Jul 14, 2022 61.32 62.81 61.16 62.62 4,339,819 +0.37(+0.59%)
Jul 13, 2022 62.78 63.34 62.23 62.25 3,654,514 -1.20(-1.89%)
Jul 12, 2022 63.20 63.93 62.93 63.45 2,828,324 -0.18(-0.29%)
Jul 11, 2022 63.05 63.65 62.78 63.63 3,100,347 +0.53(+0.84%)
Jul 08, 2022 62.94 63.39 62.68 63.10 3,154,838 +0.17(+0.28%)
Jul 07, 2022 63.69 63.69 62.80 62.93 4,232,506 -0.65(-1.02%)
Jul 06, 2022 63.58 64.02 63.15 63.58 3,313,817 +0.19(+0.30%)
Jul 05, 2022 63.68 63.91 62.28 63.38 3,257,299 -0.79(-1.23%)
Jul 01, 2022 62.37 64.22 62.33 64.17 3,230,282 +1.73(+2.77%)
Jun 30, 2022 62.76 63.09 62.16 62.44 4,116,997 -0.78(-1.23%)
Jun 29, 2022 62.88 63.32 62.79 63.22 3,385,245 +0.21(+0.33%)
Jun 28, 2022 63.71 64.43 62.92 63.01 3,136,559 -0.28(-0.45%)
Jun 27, 2022 62.95 63.51 62.49 63.30 4,167,352 +0.23(+0.36%)
Jun 24, 2022 62.04 63.24 61.90 63.07 6,509,810 +1.09(+1.76%)
Jun 23, 2022 61.12 62.03 60.98 61.97 4,477,782 +1.46(+2.41%)
Jun 22, 2022 59.03 61.14 59.03 60.52 3,760,532 +0.84(+1.41%)
Jun 21, 2022 59.26 60.38 59.26 59.68 3,941,779 +0.55(+0.92%)
Jun 17, 2022 58.53 59.88 58.53 59.13 16,874,550 +0.58(+1.00%)
Jun 16, 2022 57.86 59.17 57.70 58.55 5,165,282 -0.52(-0.88%)
Jun 15, 2022 57.77 59.97 57.64 59.07 5,358,336 +1.83(+3.20%)
Jun 14, 2022 57.71 58.04 56.77 57.23 4,981,119 -0.38(-0.66%)
Jun 13, 2022 59.13 59.35 57.37 57.62 5,930,632 -2.51(-4.17%)
Jun 10, 2022 59.91 60.82 59.49 60.12 4,952,230 -0.29(-0.48%)
Jun 09, 2022 61.03 61.58 60.40 60.42 4,745,714 -0.76(-1.24%)
Jun 08, 2022 61.69 61.76 60.96 61.17 3,268,061 -0.87(-1.40%)
Jun 07, 2022 60.84 62.08 60.73 62.04 4,203,522 +0.98(+1.61%)
Jun 06, 2022 61.79 61.79 60.56 61.05 5,226,169 -0.35(-0.56%)
Jun 03, 2022 62.14 62.14 61.30 61.40 3,095,816 -0.98(-1.58%)
Jun 02, 2022 61.86 62.42 61.04 62.38 2,963,698 +0.33(+0.53%)
Jun 01, 2022 62.19 62.36 61.61 62.06 3,159,449 -0.13(-0.21%)
May 31, 2022 62.15 62.52 61.34 62.18 7,344,939 -0.80(-1.28%)
May 27, 2022 62.22 63.01 62.15 62.99 3,709,900 +1.16(+1.88%)
May 26, 2022 62.74 62.96 61.78 61.83 4,945,466 -1.01(-1.60%)
May 25, 2022 61.86 63.08 61.79 62.83 4,654,171 +0.67(+1.08%)
May 24, 2022 61.08 62.23 60.21 62.16 4,462,235 +1.11(+1.81%)
May 23, 2022 61.67 62.21 60.87 61.05 6,688,398 -0.70(-1.13%)
May 20, 2022 61.57 61.85 60.76 61.75 4,494,258 +0.76(+1.25%)
May 19, 2022 60.97 61.59 60.11 60.99 4,953,614 -0.37(-0.61%)
May 18, 2022 62.07 62.22 61.19 61.36 5,707,178 -0.95(-1.53%)
May 17, 2022 62.15 62.51 61.56 62.32 5,187,361 +0.50(+0.81%)
May 16, 2022 61.39 62.10 60.98 61.82 3,901,016 +0.59(+0.96%)
May 13, 2022 59.76 61.28 59.40 61.23 5,753,104 +1.83(+3.09%)
May 12, 2022 57.75 59.40 57.58 59.39 6,148,331 +1.44(+2.49%)
May 11, 2022 57.67 58.69 57.36 57.95 4,892,428 +0.27(+0.47%)
May 10, 2022 59.18 59.50 56.98 57.67 6,344,494 -0.96(-1.64%)
May 09, 2022 59.49 59.62 58.40 58.64 4,980,966 -1.42(-2.36%)
May 06, 2022 60.42 60.73 59.37 60.05 3,929,369 -0.89(-1.46%)
May 05, 2022 62.72 63.01 60.54 60.94 3,530,019 -1.34(-2.16%)
May 04, 2022 61.34 62.57 60.86 62.29 3,628,326 +0.83(+1.34%)
May 03, 2022 61.52 62.36 60.95 61.46 3,461,026 +0.26(+0.43%)
May 02, 2022 63.20 63.46 60.05 61.20 4,685,653 -1.80(-2.85%)
Apr 29, 2022 65.40 65.47 62.88 63.00 7,030,363 -2.82(-4.28%)
Apr 28, 2022 64.87 65.92 64.46 65.82 3,458,289 +0.95(+1.47%)
Apr 27, 2022 65.33 65.68 64.82 64.87 3,264,583 -0.24(-0.38%)
Apr 26, 2022 66.05 66.53 65.09 65.11 4,061,154 -0.74(-1.13%)
Apr 25, 2022 66.53 66.67 65.05 65.85 4,616,422 -0.72(-1.07%)
Apr 22, 2022 67.36 67.66 66.51 66.57 3,438,424 -0.92(-1.37%)
Apr 21, 2022 68.04 68.25 67.45 67.49 3,020,394 -0.33(-0.49%)
Apr 20, 2022 67.09 68.17 67.01 67.83 3,101,511 +0.73(+1.09%)
Apr 19, 2022 66.42 67.23 66.40 67.09 3,762,404 +0.79(+1.19%)
Apr 18, 2022 65.73 66.42 65.64 66.30 2,810,698 +0.58(+0.88%)
Apr 14, 2022 65.62 66.16 65.46 65.73 2,900,286 +0.38(+0.58%)
Apr 13, 2022 64.94 65.37 64.87 65.35 2,812,808 +0.57(+0.88%)
Apr 12, 2022 64.72 65.05 64.39 64.77 2,543,005 +0.04(+0.06%)
Apr 11, 2022 65.29 65.44 64.58 64.74 2,587,030 -0.58(-0.89%)
Apr 08, 2022 64.90 65.65 64.60 65.32 3,111,644 +0.49(+0.75%)
Apr 07, 2022 64.58 65.15 64.08 64.83 3,922,826 -0.14(-0.22%)
Apr 06, 2022 63.59 64.99 63.15 64.97 3,622,779 +1.00(+1.57%)
Apr 05, 2022 63.87 64.69 63.83 63.97 3,463,791 +0.09(+0.14%)
Apr 04, 2022 63.97 64.14 63.15 63.88 3,414,670 -0.30(-0.47%)
Apr 01, 2022 62.78 64.19 62.76 64.18 3,633,410 +1.45(+2.31%)
Mar 31, 2022 63.73 63.97 62.71 62.73 4,236,538 -0.66(-1.05%)
Mar 30, 2022 63.58 63.94 63.16 63.39 3,239,635 -0.31(-0.48%)
Mar 29, 2022 62.34 63.78 62.30 63.70 4,178,691 +1.71(+2.76%)
Mar 28, 2022 61.25 61.99 61.22 61.99 3,762,042 +0.69(+1.13%)
Mar 25, 2022 60.45 61.33 60.43 61.29 2,929,988 +1.06(+1.75%)
Mar 24, 2022 60.26 60.46 59.86 60.24 3,493,458 -0.11(-0.18%)
Mar 23, 2022 60.70 60.90 60.21 60.34 3,143,059 -0.50(-0.82%)
Mar 22, 2022 60.32 61.15 60.30 60.84 5,540,166 +0.78(+1.31%)
Mar 21, 2022 60.28 60.87 59.75 60.06 4,648,379 -0.27(-0.45%)
Mar 18, 2022 59.80 60.39 59.80 60.33 6,875,960 +0.35(+0.59%)
Mar 17, 2022 58.77 60.00 58.76 59.97 4,086,083 +0.80(+1.36%)
Mar 16, 2022 59.10 59.69 58.19 59.17 5,397,816 +0.43(+0.74%)
Mar 15, 2022 59.37 59.64 58.33 58.74 4,346,440 +0.22(+0.37%)
Mar 14, 2022 59.23 59.67 58.26 58.52 3,659,853 -0.42(-0.72%)
Mar 11, 2022 58.86 59.43 58.79 58.95 3,826,949 +0.48(+0.82%)
Mar 10, 2022 58.37 58.59 57.85 58.47 4,937,958 -0.32(-0.54%)
Mar 09, 2022 59.26 59.50 58.75 58.78 4,151,406 +0.24(+0.42%)
Mar 08, 2022 58.29 59.43 57.88 58.54 4,820,544 +0.21(+0.36%)
Mar 07, 2022 59.92 60.00 58.32 58.33 5,783,950 -1.94(-3.22%)
Mar 04, 2022 59.64 60.31 58.78 60.27 5,208,770 +0.18(+0.30%)
Mar 03, 2022 59.91 60.13 59.01 60.09 6,079,621 +0.47(+0.79%)
Mar 02, 2022 59.53 60.06 59.36 59.62 6,752,850 +0.25(+0.43%)
Mar 01, 2022 59.77 60.05 59.06 59.37 6,466,814 -0.24(-0.41%)
Feb 28, 2022 59.98 60.41 59.09 59.61 7,859,638 -0.96(-1.58%)
Feb 25, 2022 59.31 60.63 59.49 60.57 6,497,900 +1.49(+2.53%)
Feb 24, 2022 58.12 59.26 57.43 59.08 6,355,615 +0.44(+0.75%)
Feb 23, 2022 60.29 60.37 58.60 58.64 4,143,586 -0.71(-1.20%)
Feb 22, 2022 59.73 59.93 58.95 59.35 3,917,586 -0.53(-0.89%)
Feb 18, 2022 59.88 0 -0.44(-0.73%)
Feb 17, 2022 60.18 60.58 59.82 60.32 3,941,930 -0.29(-0.47%)
Feb 16, 2022 60.39 60.79 59.96 60.61 4,062,894 +0.35(+0.58%)
Feb 15, 2022 60.65 60.97 60.11 60.26 3,415,814 +0.14(+0.24%)
Feb 14, 2022 60.52 60.83 59.84 60.11 4,197,006 -0.54(-0.89%)
Feb 11, 2022 60.69 61.31 60.02 60.65 4,223,076 +0.22(+0.37%)
Feb 10, 2022 60.92 61.78 60.13 60.43 3,516,824 -1.19(-1.93%)
Feb 09, 2022 61.26 61.81 61.17 61.62 2,475,383 +0.91(+1.50%)
Feb 08, 2022 61.10 61.20 60.50 60.71 3,379,278 -0.44(-0.72%)
Feb 07, 2022 61.20 61.78 61.02 61.15 2,933,364 -0.13(-0.22%)
Feb 04, 2022 61.47 61.84 60.87 61.28 4,122,968 -0.43(-0.70%)
Feb 03, 2022 62.46 61.65 61.71 2,558,970 -1.02(-1.62%)
Feb 02, 2022 62.00 62.93 61.67 62.73 3,784,228 +0.60(+0.97%)
Feb 01, 2022 62.04 62.48 61.70 62.13 3,632,292 -0.25(-0.40%)
Jan 31, 2022 61.68 62.41 62.38 4,844,503 +0.15(+0.24%)
Jan 28, 2022 60.64 62.24 59.94 62.23 3,943,872 +1.55(+2.55%)
Jan 27, 2022 61.24 61.96 60.44 60.68 3,637,652 -0.15(-0.25%)
Jan 26, 2022 62.13 62.77 60.51 60.83 5,107,106 -0.89(-1.44%)
Jan 25, 2022 60.71 61.98 60.10 61.72 5,161,722 +0.46(+0.75%)
Jan 24, 2022 59.97 61.35 58.87 61.26 7,218,784 +0.44(+0.72%)
Jan 21, 2022 60.50 61.10 59.98 60.82 4,671,207 +0.54(+0.89%)
Jan 20, 2022 61.55 61.76 60.28 60.29 4,070,668 -1.12(-1.82%)
Jan 19, 2022 62.57 62.70 61.40 61.41 3,663,109 -1.04(-1.66%)
Jan 18, 2022 63.83 63.97 62.36 62.44 4,716,992 -1.59(-2.48%)
Jan 14, 2022 64.03 0 -0.18(-0.28%)
Jan 13, 2022 64.47 64.97 64.04 64.21 2,669,504 -0.15(-0.24%)
Jan 12, 2022 63.89 64.65 63.76 64.36 4,728,615 +0.52(+0.81%)
Jan 11, 2022 64.02 64.14 63.02 63.84 4,464,611 -0.30(-0.47%)
Jan 10, 2022 63.84 64.17 63.18 64.15 3,656,039 +0.20(+0.31%)
Jan 07, 2022 63.70 64.07 63.32 63.95 3,471,782 +0.00(+0.00%)
Jan 06, 2022 63.90 64.36 63.48 63.95 3,204,674 +0.30(+0.46%)
Jan 05, 2022 64.58 64.91 63.48 63.65 3,615,777 -1.05(-1.62%)
Jan 04, 2022 63.72 64.91 63.69 64.70 3,808,652 +0.94(+1.47%)
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.