Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realty Income Corp
(NY:
O
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2002
4.108
4.201
4.089
4.194
1,115,683
+0.06(+1.50%)
Jul 30, 2002
4.114
4.145
4.044
4.132
1,422,305
-0.01(-0.30%)
Jul 29, 2002
4.096
4.146
4.072
4.145
1,263,554
+0.05(+1.24%)
Jul 26, 2002
3.897
4.106
3.878
4.094
1,292,162
+0.29(+7.63%)
Jul 25, 2002
3.673
3.803
3.611
3.803
1,010,521
+0.13(+3.55%)
Jul 24, 2002
3.549
3.673
3.338
3.673
1,652,774
+0.03(+0.85%)
Jul 23, 2002
3.971
3.983
3.599
3.642
5,358,826
-0.34(-8.57%)
Jul 22, 2002
4.021
4.064
3.976
3.983
1,371,940
-0.04(-0.96%)
Jul 19, 2002
4.079
4.079
4.018
4.022
2,456,598
-0.17(-3.97%)
Jul 17, 2002
4.213
4.260
4.132
4.188
332,005
+0.02(+0.51%)
Jul 12, 2002
4.213
4.273
4.157
4.167
352,554
-0.06(-1.38%)
Jul 11, 2002
4.374
4.374
4.120
4.225
616,869
-0.16(-3.73%)
Jul 10, 2002
4.441
4.461
4.348
4.389
344,898
-0.02(-0.48%)
Jul 09, 2002
4.377
4.410
4.377
4.410
371,894
+0.03(+0.68%)
Jul 08, 2002
4.424
4.424
4.381
4.381
336,437
-0.04(-0.98%)
Jul 05, 2002
4.362
4.466
4.362
4.424
136,589
+0.04(+0.99%)
Jul 04, 2002
4.424
4.449
4.318
4.381
341,272
+0.00(+0.00%)
Jul 03, 2002
4.424
4.449
4.318
4.381
341,272
-0.05(-1.07%)
Jul 02, 2002
4.467
4.486
4.393
4.428
591,888
-0.09(-1.98%)
Jul 01, 2002
4.604
4.604
4.510
4.517
363,433
-0.06(-1.41%)
Jun 28, 2002
4.536
4.590
4.523
4.582
742,177
+0.05(+1.01%)
Jun 27, 2002
4.461
4.536
4.456
4.536
336,034
+0.04(+0.83%)
Jun 26, 2002
4.446
4.498
4.435
4.498
329,990
+0.05(+1.17%)
Jun 25, 2002
4.480
4.510
4.441
4.446
370,282
+0.01(+0.31%)
Jun 21, 2002
4.393
4.466
4.385
4.433
462,551
+0.07(+1.62%)
Jun 20, 2002
4.331
4.403
4.312
4.362
302,189
+0.05(+1.15%)
Jun 19, 2002
4.328
4.398
4.306
4.312
381,564
-0.02(-0.57%)
Jun 18, 2002
4.325
4.393
4.322
4.337
385,593
+0.00(+0.03%)
Jun 17, 2002
4.310
4.342
4.302
4.336
319,514
+0.04(+1.01%)
Jun 14, 2002
4.256
4.300
4.214
4.292
286,072
+0.02(+0.55%)
Jun 12, 2002
4.188
4.269
4.188
4.269
359,403
+0.05(+1.18%)
Jun 11, 2002
4.182
4.244
4.182
4.219
303,398
+0.05(+1.13%)
Jun 10, 2002
4.182
4.219
4.171
4.172
243,363
-0.02(-0.44%)
Jun 07, 2002
4.219
4.219
4.157
4.191
255,047
-0.02(-0.41%)
Jun 06, 2002
4.238
4.249
4.207
4.208
223,217
-0.04(-0.93%)
Jun 05, 2002
4.256
4.256
4.220
4.248
215,561
-0.01(-0.20%)
May 31, 2002
4.300
4.312
4.256
4.256
282,446
+0.00(+0.00%)
May 28, 2002
4.220
4.269
4.175
4.256
251,421
+0.04(+0.88%)
May 27, 2002
4.207
4.274
4.196
4.219
284,058
+0.00(+0.00%)
May 24, 2002
4.207
4.274
4.196
4.219
284,058
-0.00(-0.12%)
May 23, 2002
4.188
4.219
4.137
4.224
284,058
+0.05(+1.31%)
May 22, 2002
4.170
4.191
4.157
4.170
228,052
+0.01(+0.15%)
May 21, 2002
4.176
4.176
4.135
4.163
203,474
+0.00(+0.00%)
May 20, 2002
4.163
4.193
4.139
4.163
157,944
+0.01(+0.21%)
May 17, 2002
4.163
4.170
4.134
4.155
173,255
-0.01(-0.21%)
May 16, 2002
4.194
4.201
4.155
4.163
225,231
-0.04(-1.03%)
May 15, 2002
4.170
4.207
4.152
4.207
215,158
+0.06(+1.35%)
May 14, 2002
4.101
4.161
4.083
4.151
258,271
+0.03(+0.78%)
May 13, 2002
4.089
4.130
4.080
4.119
252,227
+0.02(+0.42%)
May 10, 2002
4.163
4.163
4.090
4.101
315,485
-0.04(-1.05%)
May 09, 2002
4.120
4.188
4.109
4.145
299,771
+0.02(+0.45%)
May 08, 2002
4.176
4.194
4.095
4.126
2,739,851
-0.04(-0.86%)
May 07, 2002
4.213
4.213
4.132
4.162
340,466
-0.03(-0.65%)
May 06, 2002
4.238
4.244
4.183
4.189
250,212
-0.04(-0.94%)
May 03, 2002
4.250
4.265
4.212
4.229
284,461
-0.02(-0.50%)
May 02, 2002
4.192
4.274
4.188
4.250
294,936
+0.06(+1.33%)
May 01, 2002
4.207
4.207
4.120
4.194
284,461
+0.01(+0.15%)
Apr 30, 2002
4.085
4.191
4.085
4.188
438,779
+0.12(+2.83%)
Apr 29, 2002
4.042
4.077
4.039
4.073
1,692,260
-0.00(-0.12%)
Apr 26, 2002
4.089
4.095
4.060
4.078
268,344
-0.02(-0.54%)
Apr 25, 2002
4.045
4.108
4.033
4.100
246,989
+0.08(+1.94%)
Apr 24, 2002
4.052
4.070
4.012
4.022
264,315
+0.00(+0.03%)
Apr 23, 2002
4.126
4.126
4.002
4.021
456,104
-0.04(-0.98%)
Apr 22, 2002
4.045
4.060
4.033
4.060
269,150
+0.00(+0.09%)
Apr 19, 2002
4.096
4.120
4.050
4.057
195,818
-0.04(-1.03%)
Apr 18, 2002
4.027
4.103
4.027
4.099
417,827
+0.07(+1.79%)
Apr 17, 2002
4.182
4.182
3.983
4.027
717,599
-0.17(-3.94%)
Apr 16, 2002
4.238
4.244
4.173
4.192
463,760
-0.03(-0.65%)
Apr 15, 2002
4.300
4.311
4.201
4.219
302,995
-0.08(-1.88%)
Apr 12, 2002
4.232
4.300
4.222
4.300
337,243
+0.07(+1.73%)
Apr 11, 2002
4.225
4.250
4.219
4.227
250,212
-0.01(-0.18%)
Apr 10, 2002
4.213
4.260
4.182
4.234
444,017
+0.04(+1.01%)
Apr 09, 2002
4.108
4.250
4.108
4.192
359,806
+0.07(+1.62%)
Apr 08, 2002
4.088
4.126
4.058
4.125
260,688
+0.03(+0.73%)
Apr 05, 2002
4.120
4.120
4.089
4.095
537,494
-0.02(-0.60%)
Apr 04, 2002
4.139
4.139
4.100
4.120
352,151
+0.00(+0.06%)
Apr 03, 2002
4.126
4.126
4.104
4.117
217,173
-0.00(-0.06%)
Apr 02, 2002
4.120
4.132
4.101
4.120
203,474
+0.01(+0.24%)
Apr 01, 2002
4.070
4.194
4.041
4.110
289,698
-0.01(-0.24%)
Mar 29, 2002
4.093
4.121
4.089
4.120
288,087
+0.00(+0.00%)
Mar 28, 2002
4.093
4.121
4.089
4.120
288,087
+0.03(+0.76%)
Mar 27, 2002
4.077
4.094
4.059
4.089
299,771
+0.01(+0.15%)
Mar 26, 2002
4.033
4.083
4.022
4.083
199,847
+0.04(+0.92%)
Mar 25, 2002
4.045
4.047
4.002
4.045
215,158
+0.01(+0.22%)
Mar 22, 2002
3.998
4.070
3.998
4.037
271,970
+0.03(+0.74%)
Mar 21, 2002
3.983
4.007
3.971
4.007
184,134
+0.01(+0.28%)
Mar 20, 2002
4.019
4.021
3.977
3.996
176,075
-0.04(-0.92%)
Mar 19, 2002
4.027
4.042
4.017
4.033
286,475
+0.01(+0.15%)
Mar 18, 2002
3.998
4.027
3.971
4.027
242,557
+0.05(+1.25%)
Mar 15, 2002
3.934
3.990
3.934
3.977
416,215
+0.01(+0.31%)
Mar 14, 2002
3.970
3.971
3.961
3.965
236,513
-0.00(-0.13%)
Mar 13, 2002
3.965
3.970
3.946
3.970
192,192
+0.00(+0.13%)
Mar 12, 2002
3.971
3.972
3.955
3.965
202,265
-0.00(-0.13%)
Mar 11, 2002
3.977
3.981
3.949
3.970
190,983
-0.01(-0.19%)
Mar 08, 2002
3.959
3.977
3.946
3.977
200,653
+0.02(+0.47%)
Mar 07, 2002
3.971
3.990
3.934
3.959
352,957
-0.02(-0.62%)
Mar 06, 2002
3.977
3.993
3.952
3.983
192,998
-0.01(-0.31%)
Mar 05, 2002
3.970
4.008
3.956
3.996
325,558
+0.03(+0.81%)
Mar 04, 2002
3.934
3.965
3.915
3.964
348,928
+0.07(+1.72%)
Mar 01, 2002
3.841
3.897
3.828
3.897
402,113
+0.06(+1.62%)
Feb 28, 2002
3.872
3.878
3.781
3.835
1,240,991
-0.09(-2.34%)
Feb 27, 2002
3.952
3.952
3.906
3.926
299,369
-0.03(-0.82%)
Feb 26, 2002
3.965
3.969
3.938
3.959
270,358
+0.01(+0.16%)
Feb 25, 2002
3.934
3.967
3.921
3.952
377,535
+0.01(+0.38%)
Feb 22, 2002
3.885
3.959
3.885
3.938
317,903
+0.05(+1.37%)
Feb 21, 2002
3.940
3.946
3.884
3.884
261,091
-0.05(-1.39%)
Feb 20, 2002
3.940
3.940
3.905
3.939
369,879
+0.01(+0.19%)
Feb 19, 2002
3.959
3.965
3.915
3.931
234,096
-0.02(-0.53%)
Feb 18, 2002
3.909
3.962
3.909
3.952
324,752
+0.00(+0.00%)
Feb 15, 2002
3.909
3.962
3.909
3.952
324,752
+0.04(+1.08%)
Feb 14, 2002
3.967
3.969
3.909
3.910
284,058
-0.05(-1.38%)
Feb 13, 2002
3.940
3.965
3.934
3.965
245,377
+0.01(+0.19%)
Feb 12, 2002
3.934
3.967
3.909
3.957
272,373
+0.00(+0.09%)
Feb 11, 2002
3.940
3.965
3.934
3.954
394,457
+0.03(+0.73%)
Feb 08, 2002
3.847
3.928
3.835
3.925
319,112
+0.08(+2.20%)
Feb 07, 2002
3.841
3.853
3.818
3.841
294,936
-0.00(-0.10%)
Feb 06, 2002
3.847
3.857
3.797
3.844
252,630
+0.00(+0.00%)
Feb 05, 2002
3.872
3.872
3.828
3.844
256,659
-0.01(-0.39%)
Feb 04, 2002
3.822
3.878
3.816
3.859
245,780
+0.06(+1.47%)
Feb 01, 2002
3.847
3.856
3.803
3.803
264,717
-0.04(-0.97%)
Jan 31, 2002
3.909
3.909
3.820
3.841
286,475
-0.05(-1.31%)
Jan 30, 2002
3.835
3.897
3.810
3.892
225,634
+0.04(+1.16%)
Jan 29, 2002
3.822
3.847
3.810
3.847
272,776
+0.01(+0.16%)
Jan 28, 2002
3.872
3.878
3.812
3.841
248,198
-0.02(-0.64%)
Jan 25, 2002
3.884
3.903
3.847
3.866
298,966
-0.05(-1.27%)
Jan 24, 2002
3.921
3.934
3.890
3.915
332,005
-0.01(-0.32%)
Jan 23, 2002
3.921
3.952
3.915
3.928
525,406
+0.01(+0.32%)
Jan 22, 2002
3.884
3.950
3.873
3.915
596,723
+0.06(+1.61%)
Jan 21, 2002
3.847
3.909
3.841
3.853
415,812
+0.00(+0.00%)
Jan 18, 2002
3.847
3.909
3.841
3.853
415,812
+0.00(+0.13%)
Jan 17, 2002
3.797
3.848
3.797
3.848
327,170
+0.07(+1.77%)
Jan 16, 2002
3.822
3.822
3.765
3.781
285,669
-0.03(-0.72%)
Jan 15, 2002
3.810
3.810
3.764
3.808
306,218
+0.02(+0.62%)
Jan 14, 2002
3.735
3.785
3.710
3.785
531,047
+0.07(+2.01%)
Jan 11, 2002
3.723
3.723
3.698
3.710
197,833
+0.01(+0.17%)
Jan 10, 2002
3.648
3.717
3.648
3.704
261,091
+0.06(+1.53%)
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
.