Realty Income Corporation Historical Stock Prices

$49.42
*  
0.33
0.67%
Get O Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    O Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.09  49.54  49.05  49.42 1,187,737
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
10/24/2014 44.96 45.07 44.643 44.97 1,265,907
10/23/2014 44.98 45.13 44.645 44.95 2,589,421
10/22/2014 44.5 44.9 44.41 44.76 1,360,079
10/21/2014 44.27 44.54 44 44.44 1,345,709
10/20/2014 43.54 44.16 43.5 44.16 1,193,859
10/17/2014 44.26 44.28 43.355 43.54 1,777,930
10/16/2014 43.57 44.12 43.15 43.97 2,483,734
10/15/2014 43.11 43.98 43.01 43.77 3,628,716
10/14/2014 42.71 43.76 42.66 43.25 2,556,265
10/13/2014 42.56 42.99 42.255 42.59 2,036,377
10/10/2014 42.82 43.3 42.45 42.53 2,242,366
10/09/2014 42.23 43.03 42.2 42.76 2,818,674
10/08/2014 41.18 42.18 41.13 42.17 2,263,465
10/07/2014 41.27 41.54 41.09 41.11 1,242,899
10/06/2014 41.13 41.5399 41.1 41.28 1,542,711
10/03/2014 41.17 41.2 40.76 41.1 1,346,995
10/02/2014 40.89 41.255 40.74 40.97 1,630,372
10/01/2014 40.79 41.22 40.71 40.97 2,814,872
09/30/2014 41.03 41.15 40.69 40.79 1,560,471
09/29/2014 40.99 41.14 40.73 41.1 1,383,433
09/26/2014 40.93 41.49 40.73 41.43 1,350,160
09/25/2014 40.95 41.07 40.56 40.95 1,720,245
09/24/2014 41.18 41.43 40.87 40.89 1,869,209
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?