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
)
55.26
+0.35 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004
4.784
4.833
4.706
4.747
602,767
-0.05(-1.03%)
Apr 29, 2004
4.814
4.846
4.740
4.796
659,578
-0.02(-0.39%)
Apr 28, 2004
4.833
4.850
4.802
4.815
516,139
+0.00(+0.05%)
Apr 27, 2004
4.780
4.852
4.780
4.812
568,922
+0.02(+0.49%)
Apr 26, 2004
4.771
4.831
4.768
4.789
915,835
+0.04(+0.76%)
Apr 23, 2004
4.847
4.847
4.753
4.753
485,920
-0.08(-1.57%)
Apr 22, 2004
4.771
4.891
4.742
4.829
574,965
+0.08(+1.59%)
Apr 21, 2004
4.716
4.774
4.709
4.753
548,373
+0.04(+0.79%)
Apr 20, 2004
4.891
4.914
4.716
4.716
678,516
-0.17(-3.58%)
Apr 19, 2004
4.877
4.907
4.796
4.891
642,253
+0.01(+0.15%)
Apr 16, 2004
4.722
4.918
4.722
4.883
1,174,509
+0.14(+3.04%)
Apr 15, 2004
4.623
4.770
4.623
4.739
1,159,198
+0.15(+3.22%)
Apr 14, 2004
4.529
4.722
4.529
4.591
1,015,759
-0.10(-2.06%)
Apr 13, 2004
4.685
4.835
4.517
4.688
1,628,599
-0.00(-0.05%)
Apr 12, 2004
5.016
5.017
4.498
4.691
3,172,989
-0.33(-6.48%)
Apr 08, 2004
5.129
5.150
5.016
5.016
684,156
-0.11(-2.20%)
Apr 07, 2004
4.989
5.187
4.945
5.129
1,017,774
+0.12(+2.30%)
Apr 06, 2004
5.274
5.275
4.889
5.013
3,110,536
-0.35(-6.52%)
Apr 05, 2004
5.479
5.479
5.363
5.363
1,155,169
-0.13(-2.33%)
Apr 02, 2004
5.522
5.535
5.434
5.491
550,387
-0.05(-0.90%)
Apr 01, 2004
5.535
5.541
5.510
5.541
351,345
+0.00(+0.00%)
Mar 31, 2004
5.510
5.541
5.470
5.541
643,462
+0.05(+0.90%)
Mar 30, 2004
5.447
5.512
5.435
5.491
798,585
+0.02(+0.34%)
Mar 29, 2004
5.463
5.485
5.449
5.473
450,866
-0.00(-0.05%)
Mar 26, 2004
5.501
5.504
5.460
5.475
387,608
-0.02(-0.41%)
Mar 25, 2004
5.429
5.497
5.429
5.497
632,180
+0.01(+0.23%)
Mar 24, 2004
5.516
5.516
5.473
5.485
616,063
-0.04(-0.79%)
Mar 23, 2004
5.522
5.533
5.466
5.528
1,721,271
-0.02(-0.45%)
Mar 22, 2004
5.563
5.573
5.531
5.553
213,144
-0.01(-0.18%)
Mar 19, 2004
5.535
5.578
5.520
5.563
294,533
+0.01(+0.18%)
Mar 18, 2004
5.528
5.553
5.490
5.553
264,717
+0.02(+0.45%)
Mar 17, 2004
5.399
5.528
5.398
5.528
433,944
+0.11(+2.06%)
Mar 16, 2004
5.458
5.458
5.379
5.417
186,954
+0.00(+0.00%)
Mar 15, 2004
5.491
5.506
5.392
5.417
298,563
-0.09(-1.69%)
Mar 12, 2004
5.423
5.510
5.411
5.510
280,431
+0.12(+2.30%)
Mar 11, 2004
5.435
5.447
5.386
5.386
312,665
-0.07(-1.36%)
Mar 10, 2004
5.522
5.553
5.435
5.460
313,068
-0.06(-1.06%)
Mar 09, 2004
5.466
5.520
5.461
5.518
238,528
+0.03(+0.61%)
Mar 08, 2004
5.435
5.485
5.422
5.485
532,659
+0.06(+1.14%)
Mar 05, 2004
5.442
5.460
5.418
5.423
485,517
-0.05(-0.95%)
Mar 04, 2004
5.522
5.522
5.447
5.475
146,662
+0.00(+0.05%)
Mar 03, 2004
5.458
5.480
5.423
5.473
234,499
-0.01(-0.11%)
Mar 02, 2004
5.447
5.479
5.415
5.479
246,989
+0.03(+0.57%)
Mar 01, 2004
5.355
5.448
5.345
5.448
215,964
+0.07(+1.39%)
Feb 27, 2004
5.379
5.381
5.311
5.373
245,780
+0.00(+0.00%)
Feb 26, 2004
5.386
5.398
5.352
5.373
267,135
-0.02(-0.39%)
Feb 25, 2004
5.348
5.398
5.336
5.394
341,272
+0.06(+1.09%)
Feb 24, 2004
5.317
5.367
5.317
5.336
286,475
+0.00(+0.02%)
Feb 23, 2004
5.336
5.342
5.314
5.335
268,344
-0.00(-0.02%)
Feb 20, 2004
5.284
5.336
5.274
5.336
235,304
+0.03(+0.58%)
Feb 19, 2004
5.286
5.305
5.262
5.305
216,367
+0.01(+0.21%)
Feb 18, 2004
5.299
5.312
5.268
5.294
263,106
-0.02(-0.44%)
Feb 17, 2004
5.330
5.340
5.299
5.317
338,855
+0.00(+0.00%)
Feb 13, 2004
5.348
5.363
5.276
5.317
295,339
-0.02(-0.35%)
Feb 12, 2004
5.336
5.355
5.288
5.336
394,860
-0.01(-0.12%)
Feb 11, 2004
5.286
5.345
5.279
5.342
430,317
+0.03(+0.58%)
Feb 10, 2004
5.288
5.311
5.229
5.311
332,408
+0.05(+0.94%)
Feb 09, 2004
5.275
5.300
5.237
5.262
309,844
-0.01(-0.26%)
Feb 06, 2004
5.176
5.275
5.128
5.275
506,872
+0.12(+2.31%)
Feb 05, 2004
5.094
5.181
5.094
5.156
484,308
+0.07(+1.47%)
Feb 04, 2004
5.171
5.181
5.082
5.082
507,678
-0.08(-1.52%)
Feb 03, 2004
5.164
5.190
5.150
5.160
292,922
-0.02(-0.38%)
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
.