Realty Income Corp (NY: O )

62.90 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 62.33 63.23 62.13 62.90 3,375,407 +0.09(+0.14%)
Dec 01, 2022 63.41 63.92 62.58 62.81 3,922,699 -0.26(-0.41%)
Nov 30, 2022 61.51 63.16 61.10 63.07 7,034,115 +1.02(+1.64%)
Nov 29, 2022 61.66 62.30 61.20 62.05 5,312,721 +0.56(+0.91%)
Nov 28, 2022 64.30 64.43 61.28 61.49 7,770,237 -3.10(-4.80%)
Nov 25, 2022 64.55 64.70 64.27 64.59 1,697,957 +0.33(+0.51%)
Nov 23, 2022 64.87 65.13 63.94 64.26 3,296,468 -0.78(-1.19%)
Nov 22, 2022 65.11 65.42 64.83 65.04 3,141,322 +0.00(+0.00%)
Nov 21, 2022 64.39 65.11 64.35 65.04 2,842,367 +0.60(+0.93%)
Nov 18, 2022 64.74 64.94 64.06 64.44 3,003,718 +0.29(+0.45%)
Nov 17, 2022 62.97 64.17 62.88 64.15 3,100,161 +0.57(+0.89%)
Nov 16, 2022 64.28 64.46 63.44 63.59 3,583,324 -0.90(-1.39%)
Nov 15, 2022 64.64 65.13 63.71 64.48 4,454,115 +0.66(+1.03%)
Nov 14, 2022 64.56 64.96 63.80 63.82 4,009,557 -0.90(-1.39%)
Nov 11, 2022 65.34 65.57 64.40 64.72 3,572,421 -0.39(-0.60%)
Nov 10, 2022 64.49 65.61 63.86 65.11 4,636,383 +2.11(+3.35%)
Nov 09, 2022 63.03 64.02 62.85 63.00 2,991,649 -0.09(-0.14%)
Nov 08, 2022 62.93 63.67 62.60 63.09 3,011,369 +0.21(+0.33%)
Nov 07, 2022 62.87 63.06 62.34 62.88 3,328,742 +0.12(+0.19%)
Nov 04, 2022 61.66 63.21 61.45 62.76 3,721,037 +1.37(+2.24%)
Nov 03, 2022 60.14 61.74 59.71 61.38 2,837,724 +0.56(+0.92%)
Nov 02, 2022 61.54 62.21 60.37 60.83 4,155,206 -1.14(-1.83%)
Nov 01, 2022 62.25 62.69 61.77 61.96 3,600,516 -0.06(-0.10%)
Oct 31, 2022 61.30 62.21 61.27 62.02 6,688,702 +0.21(+0.34%)
Oct 28, 2022 60.51 61.91 60.43 61.81 3,004,328 +1.16(+1.91%)
Oct 27, 2022 60.52 61.25 60.40 60.65 3,428,575 +0.54(+0.89%)
Oct 26, 2022 60.01 60.47 59.73 60.12 3,845,105 +0.11(+0.18%)
Oct 25, 2022 58.61 60.07 58.53 60.01 6,638,097 +1.47(+2.51%)
Oct 24, 2022 57.82 58.66 57.70 58.54 4,240,872 +1.37(+2.39%)
Oct 21, 2022 56.93 57.33 56.23 57.17 3,811,782 +0.16(+0.28%)
Oct 20, 2022 57.45 57.87 56.99 57.01 3,209,672 -0.36(-0.62%)
Oct 19, 2022 57.67 58.28 56.95 57.37 3,689,529 -0.79(-1.36%)
Oct 18, 2022 57.84 58.44 57.56 58.16 4,101,481 +1.13(+1.98%)
Oct 17, 2022 55.92 57.25 55.69 57.03 5,053,905 +1.93(+3.51%)
Oct 14, 2022 57.79 57.97 55.06 55.10 4,189,449 -1.99(-3.49%)
Oct 13, 2022 56.07 57.32 55.43 57.09 4,476,654 +0.02(+0.03%)
Oct 12, 2022 57.41 57.68 57.06 57.07 2,954,930 -0.53(-0.91%)
Oct 11, 2022 56.94 57.88 56.65 57.60 3,654,970 +0.70(+1.24%)
Oct 10, 2022 57.85 58.36 56.86 56.89 3,182,246 -0.67(-1.17%)
Oct 07, 2022 57.74 58.24 57.22 57.57 3,313,623 -0.49(-0.84%)
Oct 06, 2022 59.09 59.41 57.76 58.06 3,902,596 -0.99(-1.68%)
Oct 05, 2022 59.15 59.36 57.95 59.05 3,384,157 -0.74(-1.24%)
Oct 04, 2022 59.32 60.59 59.06 59.79 3,898,812 +1.04(+1.77%)
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.