Realty Income Corporation Historical Stock Prices

$55.05
*  
0.33
0.6%
Get O Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  54.57  55.12  54.37  55.05 2,851,386
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
01/16/2015 52.03 52.84 51.9603 52.78 3,083,883
01/15/2015 51.61 52.32 51.59 52.21 2,881,238
01/14/2015 50.13 51.75 49.98 51.7 2,712,121
01/13/2015 51.04 51.52 50.77 51.13 2,492,209
01/12/2015 50.2 51.08 50.13 51.03 2,301,502
01/09/2015 49.18 50.43 49.18 50.33 2,679,808
01/08/2015 50.37 50.83 49.47 49.74 3,728,411
01/07/2015 50.37 51.62 49.95 51.09 2,808,131
01/06/2015 49.66 50.3801 49.55 50.27 1,939,975
01/05/2015 48.57 49.71 48.26 49.62 1,816,344
01/02/2015 47.98 48.67 47.95 48.62 1,225,891
12/31/2014 48.97 49.37 47.7 47.71 1,302,016
12/30/2014 49.32 49.58 48.78 48.91 1,285,372
12/29/2014 49.32 49.57 49.19 49.57 1,441,748
12/26/2014 49.54 49.68 49.13 49.31 1,292,618
12/24/2014 49.09 49.54 49.05 49.42 1,187,737
12/23/2014 49.32 49.32 48.81 49.09 2,270,304
12/22/2014 48.58 49.29 48.48 49.26 1,338,091
12/19/2014 48.04 48.66 48.01 48.6 3,526,554
12/18/2014 47.82 48.01 47.65 48.01 1,752,586
12/17/2014 46.75 47.66 46.27 47.65 2,212,287
12/16/2014 46.5 46.725 45.96 46.56 1,889,462
12/15/2014 46.67 46.8 46.27 46.48 2,112,538
12/12/2014 46.45 46.975 46.4 46.56 1,738,581
12/11/2014 45.95 46.66 45.81 46.5 1,464,585
12/10/2014 45.56 45.95 45.42 45.73 1,275,552
12/09/2014 45.29 45.63 45.2101 45.55 1,547,688
12/08/2014 45.51 45.977 45.27 45.47 2,261,184
12/05/2014 46.09 46.09 44.91 45.51 2,744,906
12/04/2014 46.34 46.44 46.03 46.16 1,463,634
12/03/2014 46.49 46.58 46.21 46.28 1,010,548
12/02/2014 46.31 46.58 46.01 46.51 1,698,067
12/01/2014 46.46 47 46.023 46.46 1,726,102
11/28/2014 46.51 47.047 46.36 46.46 582,475
11/26/2014 46.37 46.47 46.13 46.43 1,255,892
11/25/2014 46.42 46.56 46.12 46.39 1,443,969
11/24/2014 46.1 46.5 46.06 46.31 1,093,380
11/21/2014 46.13 46.13 45.62 45.96 1,251,945
11/20/2014 45.84 46.13 45.715 45.92 1,281,917
11/19/2014 46.11 46.315 45.82 45.9 1,653,791
11/18/2014 46.12 46.47 46.04 46.11 1,683,237
11/17/2014 45.72 46.215 45.65 46.07 1,826,979
11/14/2014 46.16 46.35 45.47 45.7 2,613,386
11/13/2014 46.13 46.7 46.09 46.17 1,879,249
11/12/2014 46.91 46.91 46.14 46.34 1,837,995
11/11/2014 47.1 47.1 46.63 46.83 1,337,815
11/10/2014 46.85 47.24 46.74 47.1 1,631,339
11/07/2014 46.87 47.16 46.56 46.87 1,516,968
11/06/2014 47.27 47.57 46.73 46.86 1,803,132
11/05/2014 47.61 47.88 47.01 47.27 2,141,177
11/04/2014 46.75 47.67 46.71 47.63 2,341,358
11/03/2014 46.15 47 46.13 46.93 2,243,541
10/31/2014 46.66 46.755 45.635 46.03 3,806,746
10/30/2014 45.54 46.66 45.337 46.52 3,827,690
10/29/2014 45.09 46.35 45.04 45.91 7,016,716
10/28/2014 45.2 45.26 44.81 45.15 1,856,438
10/27/2014 44.98 45.33 44.9101 45.26 1,590,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?