Realty Income Corporation Historical Stock Prices

$49.44
*  
0.34
0.69%
Get O Alerts
*Delayed - data as of Apr. 21, 2015 11:33 ET  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    O Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:33  49.20  49.67  49.12  49.44 490,982
04/20/2015 49.35 49.53 49.07 49.1 1,340,001
04/17/2015 49.53 49.78 48.9 49.26 1,248,445
04/16/2015 49.3 49.62 49.01 49.37 949,870
04/15/2015 49.87 50.0299 49.32 49.35 1,729,948
04/14/2015 49.3 50.12 49.3 49.94 2,149,555
04/13/2015 49.42 49.72 49.11 49.12 1,452,063
04/10/2015 49.8 50.16 49.37 49.51 1,528,171
04/09/2015 50.58 50.82 49.14 49.36 3,267,849
04/08/2015 50.82 51.02 50.38 50.56 2,408,171
04/07/2015 50.82 51.44 50.62 50.65 5,817,221
04/06/2015 51.87 52.66 50.56 50.56 39,918,210
04/02/2015 51.4 52.22 51.4 52.05 1,406,939
04/01/2015 51.62 51.93 51.07 51.48 1,685,202
03/31/2015 51.55 52.32 51.39 51.6 2,029,590
03/30/2015 52 52.07 51.31 51.63 3,718,072
03/27/2015 51.35 51.53 50.75 51.06 1,504,893
03/26/2015 51.5 52.01 51.08 51.25 1,376,375
03/25/2015 52.69 52.94 51.55 51.74 1,231,498
03/24/2015 53.33 53.38 52.52 52.58 1,308,429
03/23/2015 53.55 54.08 53.31 53.46 1,319,789
03/20/2015 52.44 53.72 52.29 53.65 2,806,588
03/19/2015 51.85 52.64 51.54 52.24 1,569,762
03/18/2015 50.62 52.07 50.25 52.01 1,785,010
03/17/2015 50.61 51.02 50.3 50.56 1,981,982
03/16/2015 50.63 50.89 50.28 50.6 1,473,086
03/13/2015 50.15 50.35 49.67 50.05 1,218,305
03/12/2015 49.96 50.91 49.78 50.14 1,815,032
03/11/2015 49.47 49.73 49.22 49.53 1,493,582
03/10/2015 49.27 49.57 49.09 49.27 1,331,469
03/09/2015 49.09 49.47 48.82 49.23 1,451,220
03/06/2015 49.78 49.78 48.25 48.73 3,347,738
03/05/2015 50.53 51.18 50.5 50.8 1,238,982
03/04/2015 50.43 50.83 50.2899 50.34 1,069,188
03/03/2015 50.35 50.76 50.04 50.55 1,155,114
03/02/2015 50.22 51.28 50.14 50.65 1,692,222
02/27/2015 49.77 50.31 49.2639 50.06 2,345,712
02/26/2015 50.91 51.13 49.39 49.81 2,686,266
02/25/2015 50.87 51.83 50.73 51.1 2,287,788
02/24/2015 52.12 52.14 50.76 50.87 2,745,144
02/23/2015 52.1 52.54 51.74 52.42 1,839,053
02/20/2015 51.37 52.1399 51.11 51.97 2,037,926
02/19/2015 52.39 52.75 51.25 51.39 1,800,402
02/18/2015 51.78 52.88 51.23 52.65 1,971,024
02/17/2015 52 52.73 51.58 51.78 2,672,428
02/13/2015 51.55 52.06 51.02 52.01 1,948,240
02/12/2015 51.35 52 50.84 51.69 1,826,951
02/11/2015 51.45 51.845 50.87 51.35 1,668,128
02/10/2015 51.12 51.62 50.8184 51.29 1,869,341
02/09/2015 50.71 51.33 50.36 51.16 2,320,389
02/06/2015 53.07 53.07 50.47 50.84 3,576,782
02/05/2015 52.85 53.4 52.71 53.35 1,389,845
02/04/2015 53.06 53.13 52.28 52.82 2,482,629
02/03/2015 53.25 53.36 52.58 53.3 2,366,724
02/02/2015 54.2 54.27 52.43 53.54 3,216,122
01/30/2015 55.07 55.25 54.03 54.31 9,969,236
01/29/2015 54.86 55.34 54.071 55.14 3,511,974
01/28/2015 55.11 55.5399 54.9 55.1 2,645,567
01/27/2015 54.57 55.12 54.37 55.05 2,853,014
01/26/2015 53.76 54.83 53.68 54.72 3,580,442
01/23/2015 53.15 53.8883 53.12 53.54 2,373,220
01/22/2015 52.86 53.23 52.77 53.19 2,377,616
01/21/2015 52.6 52.96 52.27 52.75 2,117,414
01/20/2015 52.76 53.12 52.52 52.74 2,820,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?