Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,453.06
+574.99(+1.99%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

67.99

+0.84

(+1.25%)

At close: 04:00PM EDT

68.18

+0.19

(+0.28%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	67.79	68.12	66.90	67.99	67.99	4,083,800
19 May 2022	67.13	67.81	66.18	67.15	67.15	4,499,300
18 May 2022	68.34	68.50	67.37	67.56	67.56	5,187,300
17 May 2022	68.43	68.82	67.78	68.61	68.61	4,711,800
16 May 2022	67.59	68.37	67.13	68.06	68.06	3,543,200
13 May 2022	65.80	67.47	65.40	67.41	67.41	5,223,900
12 May 2022	63.58	65.40	63.39	65.39	65.39	5,584,800
11 May 2022	63.50	64.62	63.15	63.80	63.80	4,444,100
10 May 2022	65.16	65.51	62.74	63.50	63.50	5,762,800
09 May 2022	65.50	65.64	64.30	64.56	64.56	4,524,500
06 May 2022	66.52	66.86	65.37	66.12	66.12	3,566,800
05 May 2022	69.06	69.37	66.65	67.10	67.10	3,206,300
04 May 2022	67.54	68.89	67.01	68.58	68.58	3,296,200
03 May 2022	67.73	68.66	67.11	67.67	67.67	3,143,500
02 May 2022	69.58	69.87	66.11	67.38	67.38	4,257,100
29 Apr 2022	72.01	72.08	69.23	69.36	69.36	6,372,900
29 Apr 2022	0.247 Dividend
28 Apr 2022	71.66	72.83	71.21	72.71	72.46	3,130,100
27 Apr 2022	72.17	72.56	71.61	71.66	71.42	2,955,000
26 Apr 2022	72.97	73.50	71.91	71.93	71.69	3,676,200
25 Apr 2022	73.50	73.66	71.86	72.75	72.50	4,179,100
22 Apr 2022	74.42	74.75	73.48	73.54	73.29	3,112,400
21 Apr 2022	75.17	75.40	74.52	74.56	74.31	2,734,200
20 Apr 2022	74.12	75.32	74.03	74.93	74.68	2,807,700
19 Apr 2022	73.38	74.27	73.35	74.12	73.87	3,406,000
18 Apr 2022	72.61	73.38	72.52	73.25	73.00	2,544,600
14 Apr 2022	72.49	73.08	72.32	72.61	72.36	2,625,300
13 Apr 2022	71.74	72.22	71.67	72.19	71.94	2,546,700
12 Apr 2022	71.50	71.86	71.14	71.56	71.32	2,302,300
11 Apr 2022	72.13	72.30	71.35	71.52	71.28	2,342,100
08 Apr 2022	71.70	72.53	71.37	72.16	71.91	2,816,600
07 Apr 2022	71.34	71.97	70.79	71.62	71.38	3,550,900
06 Apr 2022	70.25	71.80	69.77	71.78	71.54	3,280,800
05 Apr 2022	70.56	71.47	70.52	70.67	70.43	3,135,600
04 Apr 2022	70.67	70.86	69.77	70.57	70.33	3,090,800
01 Apr 2022	69.36	70.91	69.33	70.90	70.66	3,288,700
31 Mar 2022	70.41	70.67	69.28	69.30	69.06	3,834,800
31 Mar 2022	0.247 Dividend
30 Mar 2022	70.49	70.89	70.02	70.28	69.80	2,922,000
29 Mar 2022	69.11	70.71	69.07	70.62	70.13	3,769,500
28 Mar 2022	67.91	68.72	67.87	68.72	68.25	3,393,400
25 Mar 2022	67.02	67.99	67.00	67.95	67.48	2,642,000
24 Mar 2022	66.81	67.03	66.36	66.78	66.32	3,150,900
23 Mar 2022	67.29	67.52	66.75	66.90	66.44	2,835,000
22 Mar 2022	66.87	67.79	66.85	67.45	66.98	5,000,400
21 Mar 2022	66.83	67.48	66.24	66.58	66.12	4,196,600
18 Mar 2022	66.30	66.95	66.30	66.88	66.42	6,202,100
17 Mar 2022	65.16	66.52	65.14	66.49	66.03	3,685,900
16 Mar 2022	65.52	66.17	64.51	65.60	65.15	4,870,100
15 Mar 2022	65.82	66.12	64.67	65.12	64.67	3,920,800
14 Mar 2022	65.67	66.15	64.60	64.88	64.43	3,301,000
11 Mar 2022	65.25	65.89	65.18	65.35	64.90	3,451,700
10 Mar 2022	64.71	64.96	64.13	64.82	64.37	4,454,700
09 Mar 2022	65.70	65.96	65.13	65.17	64.72	3,745,900
08 Mar 2022	64.62	65.89	64.17	64.90	64.45	4,348,800
07 Mar 2022	66.43	66.52	64.66	64.67	64.22	5,221,300
04 Mar 2022	66.12	66.86	65.17	66.82	66.36	4,697,900
03 Mar 2022	66.42	66.66	65.42	66.62	66.16	5,489,700
02 Mar 2022	66.00	66.58	65.81	66.10	65.64	6,091,100
01 Mar 2022	66.26	66.57	65.48	65.82	65.37	5,832,800
28 Feb 2022	66.50	66.97	65.51	66.09	65.63	7,089,700
28 Feb 2022	0.247 Dividend
25 Feb 2022	66.00	67.46	65.87	67.40	66.69	5,839,700
24 Feb 2022	64.67	65.94	63.90	65.74	65.05	5,712,100
23 Feb 2022	67.09	67.18	65.21	65.25	64.56	3,725,100
22 Feb 2022	66.46	66.69	65.59	66.04	65.34	3,521,000
18 Feb 2022	67.11	67.62	66.55	66.63	65.93	3,611,100
17 Feb 2022	66.96	67.41	66.56	67.12	66.41	3,543,000
16 Feb 2022	67.20	67.64	66.72	67.44	66.73	3,651,400
15 Feb 2022	67.49	67.84	66.89	67.05	66.34	3,069,800
14 Feb 2022	67.34	67.69	66.58	66.89	66.19	3,771,800
11 Feb 2022	67.53	68.22	66.79	67.49	66.78	3,795,300
10 Feb 2022	67.79	68.74	66.91	67.24	66.53	3,162,100
09 Feb 2022	68.16	68.78	68.07	68.56	67.84	2,224,900
08 Feb 2022	67.99	68.14	67.32	67.55	66.84	3,039,200
07 Feb 2022	68.10	68.74	67.90	68.04	67.32	2,636,500
04 Feb 2022	68.40	68.81	67.73	68.19	67.47	3,705,200
03 Feb 2022	69.50	69.53	68.60	68.67	67.95	2,299,800
02 Feb 2022	68.99	70.02	68.62	69.80	69.06	3,400,900
01 Feb 2022	69.03	69.52	68.65	69.13	68.40	3,264,300
31 Jan 2022	68.63	69.44	68.29	69.41	68.68	4,353,700
31 Jan 2022	0.247 Dividend
28 Jan 2022	67.72	69.50	66.93	69.49	68.51	3,531,800
27 Jan 2022	68.38	69.19	67.49	67.76	66.81	3,257,500
26 Jan 2022	69.38	70.09	67.47	67.93	66.98	4,577,500
25 Jan 2022	67.79	69.22	67.11	68.92	67.95	4,623,200
24 Jan 2022	66.97	68.51	65.74	68.41	67.45	6,464,500
21 Jan 2022	67.56	68.23	66.98	67.92	66.97	4,183,100
20 Jan 2022	68.73	68.97	67.31	67.32	66.37	3,647,100
19 Jan 2022	69.87	70.02	68.56	68.57	67.61	3,281,300
18 Jan 2022	71.28	71.43	69.64	69.73	68.75	4,224,000
14 Jan 2022	71.55	71.72	70.75	71.50	70.50	2,506,100
13 Jan 2022	71.99	72.55	71.51	71.70	70.69	2,390,600
12 Jan 2022	71.34	72.19	71.20	71.87	70.86	4,234,500
11 Jan 2022	71.49	71.62	70.37	71.29	70.29	3,998,100
10 Jan 2022	71.29	71.66	70.55	71.63	70.62	3,275,800
07 Jan 2022	71.13	71.54	70.71	71.41	70.41	3,108,900
06 Jan 2022	71.36	71.87	70.89	71.41	70.41	2,869,800
05 Jan 2022	72.12	72.48	70.89	71.08	70.08	3,237,600
04 Jan 2022	71.15	72.48	71.12	72.25	71.23	3,410,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,453.06+574.99(+1.99%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Realty Income Corporation (O)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,453.06
+574.99(+1.99%)

CMC Crypto 200
650.34
-23.03(-3.42%)