Skip to main content

Realty Income Corp (NY: O )

53.91 +0.41 (+0.76%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.29 62.97 61.19 61.35 51,468,024 -1.48(-2.35%)
Oct 28, 2021 63.20 63.22 62.28 62.83 11,107,805 -0.15(-0.23%)
Oct 27, 2021 63.89 63.99 62.96 62.97 7,545,602 -0.67(-1.05%)
Oct 26, 2021 63.20 64.07 63.64 5,827,888 +0.20(+0.31%)
Oct 25, 2021 61.65 64.04 61.62 63.45 8,121,651 +1.82(+2.95%)
Oct 22, 2021 61.21 61.72 61.19 61.62 2,854,763 +0.50(+0.82%)
Oct 21, 2021 61.29 61.67 60.89 61.13 3,556,279 -0.16(-0.27%)
Oct 20, 2021 60.28 61.32 60.21 61.29 3,086,774 +1.13(+1.88%)
Oct 19, 2021 60.58 60.59 60.11 60.16 3,969,955 -0.27(-0.44%)
Oct 18, 2021 59.61 60.50 59.43 60.42 2,835,769 +0.59(+0.99%)
Oct 15, 2021 60.19 60.45 59.67 59.83 4,810,530 +0.03(+0.06%)
Oct 14, 2021 59.25 59.94 58.75 59.80 5,118,263 +0.74(+1.25%)
Oct 13, 2021 59.14 59.72 58.18 59.06 6,468,485 +0.14(+0.23%)
Oct 12, 2021 58.32 59.27 58.07 58.92 4,181,694 +0.72(+1.24%)
Oct 11, 2021 57.74 58.22 57.56 58.20 2,926,236 +0.48(+0.83%)
Oct 08, 2021 58.15 58.47 57.62 57.72 2,363,362 -0.53(-0.91%)
Oct 07, 2021 58.37 59.04 58.15 58.25 3,592,694 +0.06(+0.10%)
Oct 06, 2021 56.76 58.24 56.45 58.19 4,629,353 +1.29(+2.26%)
Oct 05, 2021 57.12 57.18 56.53 56.90 3,630,962 -0.21(-0.38%)
Oct 04, 2021 56.38 57.19 56.29 57.12 4,017,642 +0.56(+0.99%)
Oct 01, 2021 56.04 56.94 55.81 56.56 3,411,178 +0.85(+1.53%)
Sep 30, 2021 56.69 56.73 55.72 55.71 4,070,010 -0.82(-1.45%)
Sep 29, 2021 55.85 56.65 55.80 56.53 4,567,496 +0.90(+1.62%)
Sep 28, 2021 55.99 56.14 55.55 55.63 4,999,021 -0.58(-1.04%)
Sep 27, 2021 57.13 57.47 56.20 56.21 4,660,666 -0.67(-1.17%)
Sep 24, 2021 57.82 58.04 56.68 56.88 4,766,483 -1.13(-1.95%)
Sep 23, 2021 58.11 58.40 57.96 58.01 4,415,461 +0.02(+0.03%)
Sep 22, 2021 58.02 58.31 57.70 57.99 4,126,599 +0.44(+0.76%)
Sep 21, 2021 58.08 58.27 57.55 57.55 4,697,251 -0.31(-0.53%)
Sep 20, 2021 57.50 58.30 57.29 57.86 6,026,869 -0.06(-0.10%)
Sep 17, 2021 58.47 59.13 57.83 57.92 9,971,150 -0.61(-1.04%)
Sep 16, 2021 58.54 58.98 58.21 58.53 3,533,400 -0.06(-0.10%)
Sep 15, 2021 58.37 58.87 58.19 58.59 5,058,648 +0.21(+0.37%)
Sep 14, 2021 58.77 58.99 57.90 58.37 4,937,376 -0.27(-0.47%)
Sep 13, 2021 58.79 59.10 58.41 58.65 6,037,850 +0.52(+0.90%)
Sep 10, 2021 59.74 59.80 58.13 58.13 5,674,623 -1.50(-2.51%)
Sep 09, 2021 61.06 61.07 59.60 59.62 5,406,498 -1.74(-2.83%)
Sep 08, 2021 60.80 61.54 60.68 61.36 3,173,814 +0.42(+0.69%)
Sep 07, 2021 61.87 61.87 60.54 60.94 3,563,371 -0.93(-1.51%)
Sep 03, 2021 62.09 62.17 60.76 61.87 6,253,551 -0.33(-0.52%)
Sep 02, 2021 62.05 62.22 61.52 62.20 3,104,699 +0.23(+0.37%)
Sep 01, 2021 61.89 62.26 61.77 61.97 6,021,315 +0.16(+0.26%)
Aug 31, 2021 61.47 61.96 61.25 61.81 4,301,850 +0.34(+0.55%)
Aug 30, 2021 60.99 61.47 60.85 61.47 4,107,233 +0.44(+0.71%)
Aug 27, 2021 60.75 61.29 60.72 61.03 3,101,190 +0.49(+0.80%)
Aug 26, 2021 60.50 60.79 60.23 60.55 2,259,437 +0.04(+0.07%)
Aug 25, 2021 60.32 60.90 59.93 60.50 2,753,147 +0.08(+0.13%)
Aug 24, 2021 60.96 60.99 60.25 60.43 3,433,230 -0.26(-0.42%)
Aug 23, 2021 61.41 61.67 60.59 60.68 3,695,621 -0.66(-1.07%)
Aug 20, 2021 61.02 61.71 60.44 61.34 5,573,920 +0.32(+0.52%)
Aug 19, 2021 60.96 61.63 60.66 61.02 4,203,813 -0.15(-0.24%)
Aug 18, 2021 61.56 61.72 61.04 61.17 2,848,529 -0.51(-0.83%)
Aug 17, 2021 61.74 61.91 61.11 61.68 2,829,993 -0.18(-0.29%)
Aug 16, 2021 61.39 62.04 61.37 61.86 3,398,177 +0.49(+0.79%)
Aug 13, 2021 60.76 61.40 60.60 61.37 3,389,562 +0.87(+1.44%)
Aug 12, 2021 60.61 60.71 60.04 60.50 2,052,350 +0.02(+0.03%)
Aug 11, 2021 60.11 60.61 59.89 60.49 2,701,589 +0.70(+1.17%)
Aug 10, 2021 60.23 60.26 59.71 59.79 2,527,134 -0.45(-0.75%)
Aug 09, 2021 60.19 60.47 59.89 60.24 2,672,846 +0.00(+0.00%)
Aug 06, 2021 60.43 60.73 60.03 60.24 2,366,605 -0.14(-0.24%)
Aug 05, 2021 60.14 60.39 59.81 60.38 3,118,558 +0.55(+0.91%)
Aug 04, 2021 60.04 60.23 59.70 59.84 3,473,477 -0.22(-0.37%)
Aug 03, 2021 59.97 60.47 59.42 60.06 3,398,344 +0.41(+0.69%)
Aug 02, 2021 60.21 60.78 59.64 59.65 3,631,329 -0.31(-0.51%)
Jul 30, 2021 60.05 60.95 59.90 59.96 6,459,593 +0.26(+0.44%)
Jul 29, 2021 59.94 60.32 59.63 59.70 2,774,654 -0.09(-0.16%)
Jul 28, 2021 60.66 60.66 59.76 59.79 4,104,415 -0.60(-1.00%)
Jul 27, 2021 59.82 60.68 59.77 60.39 4,120,240 +0.32(+0.54%)
Jul 26, 2021 59.81 60.28 59.69 60.07 3,472,418 +0.15(+0.26%)
Jul 23, 2021 59.51 60.02 59.48 59.92 2,078,527 +0.48(+0.82%)
Jul 22, 2021 59.44 59.60 59.11 59.43 2,414,175 -0.23(-0.38%)
Jul 21, 2021 59.69 60.19 59.63 59.66 2,300,244 -0.06(-0.10%)
Jul 20, 2021 58.62 59.96 58.59 59.72 4,462,988 +1.32(+2.26%)
Jul 19, 2021 58.55 58.62 57.84 58.41 4,367,800 -0.73(-1.24%)
Jul 16, 2021 59.25 59.54 59.04 59.14 3,356,043 +0.24(+0.40%)
Jul 15, 2021 58.67 58.94 58.52 58.90 2,441,346 +0.36(+0.61%)
Jul 14, 2021 58.13 58.74 58.13 58.54 3,108,399 +0.34(+0.58%)
Jul 13, 2021 58.77 58.97 57.88 58.20 3,168,956 -0.71(-1.21%)
Jul 12, 2021 58.41 59.14 58.21 58.92 3,125,780 +0.37(+0.62%)
Jul 09, 2021 58.01 58.58 57.73 58.55 3,032,922 +0.82(+1.43%)
Jul 08, 2021 57.77 58.07 57.39 57.73 3,505,781 -0.25(-0.43%)
Jul 07, 2021 57.83 58.18 57.45 57.97 3,174,355 -0.05(-0.09%)
Jul 06, 2021 57.45 58.15 56.99 58.02 4,659,604 +0.65(+1.14%)
Jul 02, 2021 57.22 57.73 57.05 57.37 3,880,327 +0.37(+0.64%)
Jul 01, 2021 55.91 57.39 55.90 57.00 8,989,795 +0.26(+0.46%)
Jun 30, 2021 57.52 58.05 56.65 56.74 4,895,046 -0.83(-1.44%)
Jun 29, 2021 57.47 58.03 57.35 57.57 4,877,681 +0.10(+0.18%)
Jun 28, 2021 57.75 57.82 57.19 57.47 5,409,215 -0.25(-0.44%)
Jun 25, 2021 57.11 57.79 56.82 57.72 4,584,679 +0.96(+1.69%)
Jun 24, 2021 57.53 57.53 56.66 56.76 3,999,796 -0.36(-0.62%)
Jun 23, 2021 57.17 57.54 56.95 57.12 3,400,919 -0.05(-0.09%)
Jun 22, 2021 57.41 57.69 57.15 57.17 4,588,138 -0.49(-0.85%)
Jun 21, 2021 56.90 58.02 56.75 57.66 7,016,774 +1.03(+1.83%)
Jun 18, 2021 57.43 57.66 56.62 56.63 7,562,461 -1.18(-2.04%)
Jun 17, 2021 58.04 58.06 57.47 57.80 4,210,069 -0.19(-0.32%)
Jun 16, 2021 59.22 59.30 57.98 57.99 3,881,541 -0.98(-1.67%)
Jun 15, 2021 59.65 59.80 58.97 58.97 3,687,880 -0.84(-1.40%)
Jun 14, 2021 59.70 59.92 59.44 59.81 3,951,503 +0.19(+0.31%)
Jun 11, 2021 60.22 60.22 59.28 59.63 4,010,394 -0.59(-0.98%)
Jun 10, 2021 60.10 60.41 59.83 60.22 3,937,275 +0.10(+0.17%)
Jun 09, 2021 60.15 60.38 59.82 60.12 4,871,414 +0.42(+0.71%)
Jun 08, 2021 59.69 60.15 59.66 59.69 4,645,041 +0.09(+0.16%)
Jun 07, 2021 59.73 60.14 59.59 59.60 3,750,413 -0.06(-0.10%)
Jun 04, 2021 59.63 59.77 59.18 59.66 3,211,950 +0.19(+0.33%)
Jun 03, 2021 59.97 59.97 59.24 59.47 4,295,125 -0.36(-0.59%)
Jun 02, 2021 58.82 59.83 58.63 59.82 3,385,675 +1.07(+1.82%)
Jun 01, 2021 58.22 58.78 57.90 58.75 3,504,726 +0.80(+1.39%)
May 28, 2021 57.83 58.11 57.61 57.95 3,563,883 +0.36(+0.63%)
May 27, 2021 58.53 58.60 57.44 57.59 6,333,813 -0.77(-1.32%)
May 26, 2021 58.24 58.69 57.99 58.36 4,167,023 +0.24(+0.41%)
May 25, 2021 57.59 58.30 57.27 58.12 4,856,535 +0.59(+1.03%)
May 24, 2021 56.47 57.74 56.36 57.53 4,071,700 +1.32(+2.34%)
May 21, 2021 56.69 56.90 56.15 56.21 4,326,303 -0.28(-0.49%)
May 20, 2021 55.33 56.66 55.22 56.49 4,189,789 +1.06(+1.90%)
May 19, 2021 54.98 55.44 54.45 55.44 3,213,042 +0.15(+0.27%)
May 18, 2021 55.41 55.55 54.92 55.28 2,583,775 +0.07(+0.12%)
May 17, 2021 55.32 55.48 55.04 55.22 2,883,191 +0.05(+0.09%)
May 14, 2021 54.88 55.31 54.80 55.17 2,916,515 +0.53(+0.97%)
May 13, 2021 54.69 55.07 54.56 54.63 3,525,420 -0.03(-0.05%)
May 12, 2021 55.71 55.90 54.47 54.66 3,949,917 -1.22(-2.19%)
May 11, 2021 56.59 56.69 55.52 55.88 5,226,924 -1.14(-2.00%)
May 10, 2021 57.78 58.08 56.99 57.02 3,958,609 -0.47(-0.82%)
May 07, 2021 56.83 57.79 56.83 57.50 3,872,649 +0.46(+0.81%)
May 06, 2021 56.82 57.32 56.58 57.03 5,169,289 +0.35(+0.61%)
May 05, 2021 57.25 58.10 56.34 56.69 6,190,287 -1.66(-2.85%)
May 04, 2021 58.10 58.98 58.00 58.35 4,406,056 +0.36(+0.63%)
May 03, 2021 58.47 58.60 57.94 57.99 4,268,641 -0.40(-0.68%)
Apr 30, 2021 58.10 58.55 57.26 58.38 6,964,121 +0.06(+0.11%)
Apr 29, 2021 58.92 60.45 58.04 58.32 9,741,786 +0.60(+1.04%)
Apr 28, 2021 58.03 58.34 57.64 57.72 2,312,024 -0.22(-0.38%)
Apr 27, 2021 58.35 58.39 57.88 57.94 2,329,565 -0.39(-0.66%)
Apr 26, 2021 58.76 58.88 58.14 58.33 2,172,798 -0.07(-0.12%)
Apr 23, 2021 58.47 58.59 57.99 58.39 2,401,054 +0.27(+0.46%)
Apr 22, 2021 58.56 58.94 58.02 58.13 2,854,567 -0.22(-0.38%)
Apr 21, 2021 57.84 58.51 57.59 58.34 2,909,401 +0.63(+1.09%)
Apr 20, 2021 56.64 57.78 56.55 57.71 3,160,920 +1.05(+1.86%)
Apr 19, 2021 56.54 56.75 56.03 56.66 2,508,455 +0.27(+0.48%)
Apr 16, 2021 56.52 56.70 56.22 56.39 2,897,594 +0.08(+0.15%)
Apr 15, 2021 55.46 56.33 55.29 56.31 3,105,665 +1.31(+2.39%)
Apr 14, 2021 55.52 55.58 54.92 55.00 2,094,794 -0.54(-0.97%)
Apr 13, 2021 54.95 55.57 54.88 55.53 2,450,605 +0.28(+0.50%)
Apr 12, 2021 55.01 55.32 54.45 55.26 2,400,699 +0.40(+0.74%)
Apr 09, 2021 55.11 55.25 54.67 54.85 2,626,981 -0.19(-0.34%)
Apr 08, 2021 55.15 55.37 54.96 55.04 2,086,648 -0.12(-0.21%)
Apr 07, 2021 54.78 55.26 54.65 55.16 2,568,810 +0.35(+0.64%)
Apr 06, 2021 54.81 55.06 54.38 54.80 3,678,579 -0.10(-0.18%)
Apr 05, 2021 54.89 55.07 54.29 54.90 2,932,205 +0.12(+0.22%)
Apr 01, 2021 53.79 54.82 53.55 54.78 3,042,825 +1.35(+2.54%)
Mar 31, 2021 53.69 54.08 53.36 53.43 2,956,627 -0.32(-0.60%)
Mar 30, 2021 53.61 53.98 53.43 53.75 2,711,741 -0.08(-0.14%)
Mar 29, 2021 53.82 54.16 53.19 53.83 2,631,592 -0.01(-0.02%)
Mar 26, 2021 53.73 54.15 53.16 53.84 2,329,251 +0.26(+0.49%)
Mar 25, 2021 52.86 53.69 52.32 53.58 2,471,944 +0.57(+1.08%)
Mar 24, 2021 52.77 53.85 52.71 53.01 3,490,401 +0.23(+0.44%)
Mar 23, 2021 52.35 53.10 52.23 52.77 3,893,833 +0.41(+0.78%)
Mar 22, 2021 51.80 52.61 51.50 52.36 4,141,297 +0.60(+1.15%)
Mar 19, 2021 52.92 53.13 51.58 51.77 13,160,441 -1.22(-2.31%)
Mar 18, 2021 53.26 53.55 52.75 52.99 3,128,112 -0.56(-1.05%)
Mar 17, 2021 53.49 53.82 53.19 53.55 3,325,422 -0.07(-0.13%)
Mar 16, 2021 53.65 54.04 53.06 53.62 3,347,533 +0.03(+0.06%)
Mar 15, 2021 53.01 53.89 52.58 53.59 3,777,760 +0.83(+1.57%)
Mar 12, 2021 51.84 52.80 51.51 52.76 3,244,156 +0.93(+1.80%)
Mar 11, 2021 51.71 52.40 50.85 51.83 3,738,255 +0.34(+0.65%)
Mar 10, 2021 50.95 51.83 50.87 51.49 3,976,539 +0.60(+1.17%)
Mar 09, 2021 50.70 51.65 50.31 50.90 3,820,080 +0.23(+0.45%)
Mar 08, 2021 50.38 51.27 50.04 50.67 4,359,957 +0.40(+0.80%)
Mar 05, 2021 50.02 50.35 48.85 50.27 4,516,316 +0.43(+0.86%)
Mar 04, 2021 50.80 51.08 49.21 49.84 5,151,328 -1.12(-2.19%)
Mar 03, 2021 50.61 51.56 50.55 50.95 3,719,984 +0.34(+0.68%)
Mar 02, 2021 50.72 50.90 50.06 50.61 4,066,162 -0.12(-0.23%)
Mar 01, 2021 51.28 51.77 50.68 50.73 3,495,607 +0.21(+0.41%)
Feb 26, 2021 51.44 51.92 50.47 50.52 3,934,927 -0.92(-1.79%)
Feb 25, 2021 52.22 53.27 51.00 51.44 3,868,402 -0.65(-1.25%)
Feb 24, 2021 52.05 52.31 51.72 52.09 4,301,639 -0.01(-0.02%)
Feb 23, 2021 52.29 52.46 51.37 52.10 4,674,916 +0.23(+0.45%)
Feb 22, 2021 51.16 52.10 51.03 51.86 4,251,394 +0.84(+1.65%)
Feb 19, 2021 51.13 51.86 50.97 51.02 3,316,784 +0.14(+0.28%)
Feb 18, 2021 51.46 51.56 50.81 50.88 3,838,658 -0.70(-1.36%)
Feb 17, 2021 51.45 51.74 51.02 51.58 2,240,681 +0.05(+0.10%)
Feb 16, 2021 52.36 52.46 51.18 51.53 3,230,301 -0.63(-1.22%)
Feb 12, 2021 52.30 52.71 51.86 52.16 2,165,608 -0.39(-0.75%)
Feb 11, 2021 52.32 52.64 52.10 52.56 2,541,175 +0.36(+0.69%)
Feb 10, 2021 51.88 53.02 51.74 52.20 4,133,976 +0.63(+1.23%)
Feb 09, 2021 50.93 51.60 50.86 51.56 2,557,170 +0.70(+1.38%)
Feb 08, 2021 51.12 51.19 50.76 50.86 2,287,827 -0.23(-0.46%)
Feb 05, 2021 51.06 51.30 50.94 51.09 1,888,531 +0.19(+0.38%)
Feb 04, 2021 50.59 51.31 50.49 50.90 2,270,802 +0.41(+0.81%)
Feb 03, 2021 50.16 50.62 49.82 50.49 2,753,497 +0.12(+0.23%)
Feb 02, 2021 50.24 50.76 49.94 50.38 2,733,145 +0.13(+0.27%)
Feb 01, 2021 49.65 50.30 49.14 50.24 2,910,945 +0.92(+1.86%)
Jan 29, 2021 50.15 50.86 49.19 49.32 5,647,034 -1.38(-2.73%)
Jan 28, 2021 50.12 51.37 50.05 50.71 3,641,730 +0.49(+0.98%)
Jan 27, 2021 50.12 50.89 50.01 50.22 4,125,763 -0.26(-0.51%)
Jan 26, 2021 50.29 50.90 50.15 50.47 2,934,877 +0.24(+0.48%)
Jan 25, 2021 49.92 50.99 49.61 50.23 4,346,782 +0.45(+0.90%)
Jan 22, 2021 49.01 49.87 48.88 49.78 3,382,483 +0.62(+1.27%)
Jan 21, 2021 48.66 49.48 48.40 49.16 3,066,096 +0.09(+0.19%)
Jan 20, 2021 48.42 49.23 48.27 49.07 3,054,260 +0.70(+1.44%)
Jan 19, 2021 49.08 49.08 48.07 48.37 3,965,907 -0.42(-0.87%)
Jan 15, 2021 48.29 49.02 47.74 48.79 3,914,858 +0.68(+1.42%)
Jan 14, 2021 48.38 48.44 47.98 48.11 3,503,252 +0.04(+0.09%)
Jan 13, 2021 48.45 48.97 47.85 48.07 5,142,134 -0.02(-0.05%)
Jan 12, 2021 47.45 48.20 47.42 48.09 14,202,709 -1.34(-2.71%)
Jan 11, 2021 49.57 49.77 49.30 49.43 3,054,114 -0.27(-0.54%)
Jan 08, 2021 49.08 49.80 48.97 49.70 3,844,179 +0.70(+1.43%)
Jan 07, 2021 49.72 49.73 48.72 49.00 5,008,818 -0.62(-1.26%)
Jan 06, 2021 50.42 50.47 49.38 49.62 4,976,765 -0.42(-0.85%)
Jan 05, 2021 49.92 50.54 49.87 50.05 3,262,684 +0.25(+0.50%)
Jan 04, 2021 51.73 51.80 49.77 49.80 4,617,040 -1.92(-3.72%)
Dec 31, 2020 51.72 51.72 51.72 1,689,958 +0.94(+1.84%)
Dec 30, 2020 50.57 51.37 50.48 50.79 1,696,449 +0.26(+0.51%)
Dec 29, 2020 51.19 51.59 50.42 50.53 1,899,634 -0.66(-1.30%)
Dec 28, 2020 50.60 51.28 50.52 51.19 2,290,872 +0.56(+1.11%)
Dec 24, 2020 50.27 50.65 49.97 50.63 932,247 +0.52(+1.04%)
Dec 23, 2020 50.53 50.91 50.06 50.11 2,500,110 -0.39(-0.77%)
Dec 22, 2020 49.63 50.50 49.33 50.50 2,755,969 +0.96(+1.94%)
Dec 21, 2020 49.13 49.54 48.66 49.53 3,472,799 +0.21(+0.42%)
Dec 18, 2020 50.45 51.00 49.12 49.33 6,726,156 -1.25(-2.47%)
Dec 17, 2020 51.11 51.19 50.49 50.58 3,404,700 -0.27(-0.52%)
Dec 16, 2020 51.20 51.47 50.79 50.84 2,760,253 -0.33(-0.65%)
Dec 15, 2020 50.45 51.18 50.02 51.18 2,906,112 +0.94(+1.86%)
Dec 14, 2020 50.47 51.30 50.07 50.24 4,030,845 +0.13(+0.26%)
Dec 11, 2020 49.73 50.22 49.63 50.11 3,691,464 +0.44(+0.88%)
Dec 10, 2020 50.06 50.24 49.59 49.67 4,167,812 -0.63(-1.25%)
Dec 09, 2020 50.10 50.79 49.88 50.30 5,526,021 +0.24(+0.48%)
Dec 08, 2020 50.28 50.65 50.05 50.06 3,218,452 -0.29(-0.58%)
Dec 07, 2020 50.75 50.84 50.23 50.35 2,819,190 -0.42(-0.83%)
Dec 04, 2020 51.03 51.29 50.46 50.77 2,275,838 +0.14(+0.28%)
Dec 03, 2020 50.41 51.13 50.29 50.63 2,159,092 +0.26(+0.51%)
Dec 02, 2020 50.12 50.59 49.75 50.37 2,417,653 +0.34(+0.68%)
Dec 01, 2020 50.16 50.58 49.87 50.03 3,226,080 +0.33(+0.67%)
Nov 30, 2020 51.22 51.24 49.67 49.70 6,659,532 -1.19(-2.34%)
Nov 27, 2020 52.01 52.01 50.77 50.89 1,612,154 -1.04(-2.00%)
Nov 25, 2020 51.19 52.10 50.75 51.93 3,843,491 +0.88(+1.71%)
Nov 24, 2020 51.04 52.00 50.97 51.06 4,205,017 +0.78(+1.56%)
Nov 23, 2020 50.16 51.23 50.03 50.27 3,405,277 +0.41(+0.83%)
Nov 20, 2020 50.30 50.56 49.72 49.86 3,923,312 -0.59(-1.18%)
Nov 19, 2020 50.40 50.76 49.60 50.45 3,942,414 -0.07(-0.13%)
Nov 18, 2020 51.93 52.51 50.48 50.52 3,386,389 -1.35(-2.59%)
Nov 17, 2020 52.64 52.68 51.48 51.86 3,017,335 -1.36(-2.56%)
Nov 16, 2020 53.58 53.74 52.41 53.23 3,077,994 +1.17(+2.25%)
Nov 13, 2020 51.13 52.18 51.13 52.05 1,968,015 +1.06(+2.07%)
Nov 12, 2020 51.93 51.93 50.48 51.00 2,486,833 -1.38(-2.63%)
Nov 11, 2020 53.10 53.11 51.55 52.38 2,866,733 -1.02(-1.90%)
Nov 10, 2020 51.01 53.46 50.68 53.39 4,453,622 +2.53(+4.98%)
Nov 09, 2020 50.77 53.09 50.54 50.86 7,928,051 +2.98(+6.23%)
Nov 06, 2020 48.19 49.27 47.62 47.88 4,756,278 -0.01(-0.02%)
Nov 05, 2020 48.61 48.76 47.86 47.88 2,983,318 -0.41(-0.85%)
Nov 04, 2020 48.71 49.06 48.27 48.30 2,989,358 -0.62(-1.27%)
Nov 03, 2020 48.88 49.41 48.34 48.92 2,469,990 -0.32(-0.65%)
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.