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 (%)
Aug 29, 2003
4.858
4.920
4.858
4.899
320,320
+0.01(+0.18%)
Aug 28, 2003
4.883
4.898
4.871
4.891
195,818
-0.01(-0.23%)
Aug 27, 2003
4.867
4.939
4.857
4.902
170,031
+0.03(+0.71%)
Aug 26, 2003
4.877
4.900
4.857
4.867
379,952
-0.00(-0.03%)
Aug 25, 2003
4.858
4.871
4.778
4.868
385,593
+0.00(+0.03%)
Aug 22, 2003
4.897
4.920
4.866
4.867
259,882
-0.04(-0.83%)
Aug 21, 2003
4.966
4.966
4.908
4.908
252,227
-0.02(-0.45%)
Aug 20, 2003
4.883
4.933
4.858
4.930
198,236
+0.04(+0.84%)
Aug 19, 2003
4.827
4.889
4.819
4.889
194,610
+0.05(+1.03%)
Aug 18, 2003
4.840
4.896
4.817
4.840
340,466
+0.02(+0.52%)
Aug 15, 2003
4.833
4.840
4.814
4.815
221,605
-0.01(-0.15%)
Aug 14, 2003
4.833
4.840
4.815
4.822
263,509
-0.01(-0.23%)
Aug 13, 2003
4.842
4.843
4.825
4.833
383,982
+0.01(+0.26%)
Aug 12, 2003
4.846
4.863
4.820
4.821
369,879
-0.02(-0.51%)
Aug 11, 2003
4.845
4.861
4.820
4.846
180,104
+0.01(+0.18%)
Aug 08, 2003
4.827
4.858
4.791
4.837
333,214
-0.01(-0.20%)
Aug 07, 2003
4.790
4.848
4.790
4.847
300,980
+0.04(+0.77%)
Aug 06, 2003
4.809
4.821
4.775
4.810
294,131
+0.00(+0.03%)
Aug 05, 2003
4.796
4.822
4.778
4.809
494,381
+0.04(+0.81%)
Aug 04, 2003
4.840
4.840
4.630
4.770
1,295,788
-0.08(-1.69%)
Aug 01, 2003
4.932
4.933
4.840
4.852
1,013,341
-0.07(-1.39%)
Jul 31, 2003
5.053
5.053
4.907
4.920
730,895
-0.14(-2.82%)
Jul 30, 2003
4.976
5.063
4.964
5.063
286,475
+0.05(+1.07%)
Jul 29, 2003
4.989
5.011
4.970
5.010
271,970
+0.04(+0.85%)
Jul 28, 2003
5.032
5.038
4.964
4.968
428,706
-0.06(-1.11%)
Jul 25, 2003
5.036
5.036
5.001
5.023
236,513
-0.01(-0.15%)
Jul 24, 2003
5.005
5.032
4.989
5.031
240,139
+0.06(+1.15%)
Jul 23, 2003
5.032
5.032
4.972
4.974
242,557
-0.03(-0.69%)
Jul 22, 2003
4.986
5.010
4.976
5.008
280,834
+0.05(+1.08%)
Jul 21, 2003
4.964
4.994
4.930
4.955
217,173
+0.00(+0.08%)
Jul 18, 2003
4.941
5.018
4.941
4.951
250,615
+0.00(+0.10%)
Jul 17, 2003
5.007
5.027
4.940
4.946
314,679
-0.05(-1.09%)
Jul 16, 2003
5.041
5.048
4.995
5.001
421,856
-0.03(-0.54%)
Jul 15, 2003
5.057
5.059
5.016
5.028
286,878
-0.03(-0.56%)
Jul 14, 2003
5.030
5.057
5.018
5.057
373,909
+0.07(+1.32%)
Jul 11, 2003
4.959
5.000
4.954
4.991
392,846
+0.05(+1.11%)
Jul 10, 2003
4.989
4.989
4.922
4.936
493,173
-0.06(-1.29%)
Jul 09, 2003
5.041
5.041
4.943
5.001
464,162
-0.05(-1.06%)
Jul 08, 2003
4.964
5.054
4.964
5.054
421,050
+0.06(+1.29%)
Jul 07, 2003
4.939
5.018
4.917
4.990
1,092,717
+0.03(+0.58%)
Jul 03, 2003
4.936
4.961
4.902
4.961
276,402
+0.02(+0.33%)
Jul 02, 2003
4.780
4.945
4.780
4.945
845,727
+0.15(+3.08%)
Jul 01, 2003
4.732
4.821
4.732
4.797
607,602
+0.07(+1.52%)
Jun 30, 2003
4.821
4.831
4.704
4.726
2,256,750
-0.08(-1.73%)
Jun 27, 2003
4.814
4.838
4.776
4.809
520,168
-0.03(-0.64%)
Jun 26, 2003
4.678
4.840
4.668
4.840
704,705
+0.13(+2.85%)
Jun 25, 2003
4.716
4.758
4.670
4.706
558,849
+0.05(+1.09%)
Jun 24, 2003
4.625
4.663
4.613
4.655
673,681
+0.03(+0.67%)
Jun 23, 2003
4.706
4.706
4.609
4.624
620,092
-0.05(-1.09%)
Jun 20, 2003
4.714
4.726
4.673
4.675
483,503
-0.02(-0.50%)
Jun 19, 2003
4.745
4.794
4.698
4.698
594,708
-0.02(-0.53%)
Jun 18, 2003
4.768
4.774
4.687
4.723
364,641
-0.03(-0.65%)
Jun 17, 2003
4.855
4.855
4.753
4.754
383,982
-0.07(-1.44%)
Jun 16, 2003
4.748
4.840
4.748
4.824
477,862
+0.09(+1.99%)
Jun 13, 2003
4.832
4.837
4.722
4.729
397,278
-0.08(-1.63%)
Jun 12, 2003
4.889
4.889
4.807
4.807
429,109
-0.06(-1.17%)
Jun 11, 2003
4.871
4.871
4.805
4.864
557,237
-0.01(-0.13%)
Jun 10, 2003
4.793
4.871
4.793
4.871
671,666
+0.10(+2.11%)
Jun 09, 2003
4.824
4.824
4.770
4.770
402,113
-0.06(-1.23%)
Jun 06, 2003
4.796
4.837
4.793
4.830
526,615
+0.04(+0.91%)
Jun 05, 2003
4.815
4.825
4.754
4.786
535,076
-0.07(-1.36%)
Jun 04, 2003
4.779
4.855
4.779
4.852
480,682
+0.08(+1.72%)
Jun 03, 2003
4.716
4.770
4.712
4.770
409,768
+0.05(+1.16%)
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
.