Find a quote
Realty Income Corp
56.84 Down -0.05 (-0.09 %)
Delayed : 2025/04/25 19:55:35
- Previous close $56.89
- Opening $57.26
- Today High $57.37
- Today Low $56.56
- Price Bid $56.81
- Price Ask $56.81
- 52 Weeks High $64.88
- 52 Weeks Low $50.71
- Size Bid 1
- Size Ask 2
- Volume 3,861,460
Fundamentals
- P/E Ratio : 58.05
- Earnings/Share : 9.32
- Dividends/Share : $0.27
- Current Div. Yield : 5.66
- Market Cap (M) : 50,732.75
- Shares Out (M) : 891.77
- Exchange : XNYS
- Ex Dividend Date : 2025/05/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 604,534 |
| 03:59 PM | $56.89 | Up $0.00 | $56.93 | $56.89 | 60,518 |
| 03:58 PM | $56.89 | Down $ -0.01 | $56.91 | $56.88 | 54,223 |
| 03:57 PM | $56.90 | Up $0.00 | $56.91 | $56.88 | 32,379 |
| 03:56 PM | $56.90 | Down $ -0.02 | $56.95 | $56.90 | 30,970 |
| 03:55 PM | $56.92 | Down $ -0.06 | $57.00 | $56.88 | 37,626 |
| 03:54 PM | $56.98 | Down $ -0.03 | $57.05 | $56.98 | 26,982 |
| 03:53 PM | $57.01 | Up $0.04 | $57.02 | $56.95 | 16,653 |
| 03:52 PM | $56.97 | Up $0.00 | $56.99 | $56.96 | 15,433 |
| 03:51 PM | $56.97 | Down $ -0.03 | $57.04 | $56.96 | 8,536 |
| 03:50 PM | $57.00 | Up $0.02 | $57.01 | $56.96 | 15,533 |
| 03:49 PM | $56.99 | Up $0.00 | $57.00 | $56.96 | 26,672 |
| 03:48 PM | $56.99 | Down $ -0.01 | $57.03 | $56.99 | 9,270 |
| 03:47 PM | $56.99 | Up $0.01 | $57.00 | $56.97 | 9,613 |
| 03:46 PM | $56.98 | Down $ -0.04 | $57.01 | $56.97 | 6,787 |
| 03:45 PM | $57.02 | Up $0.02 | $57.02 | $56.99 | 11,048 |
| 03:44 PM | $57.01 | Up $0.02 | $57.01 | $56.99 | 7,537 |
| 03:43 PM | $56.99 | Up $0.01 | $57.00 | $56.96 | 6,776 |
| 03:42 PM | $56.98 | Up $0.02 | $56.99 | $56.97 | 6,199 |
| 03:41 PM | $56.96 | Up $0.00 | $56.97 | $56.94 | 7,994 |
| 03:40 PM | $56.96 | Down $ -0.02 | $56.99 | $56.96 | 6,500 |
| 03:39 PM | $56.99 | Up $0.01 | $57.00 | $56.98 | 4,595 |
| 03:38 PM | $56.98 | Down $ -0.03 | $57.02 | $56.98 | 10,413 |
| 03:37 PM | $57.01 | Down $ -0.03 | $57.05 | $57.01 | 4,989 |
| 03:36 PM | $57.04 | Up $0.00 | $57.06 | $57.03 | 5,991 |
| 03:35 PM | $57.04 | Up $0.00 | $57.12 | $56.99 | 51,258 |
| 03:34 PM | $57.04 | Down $ -0.04 | $57.09 | $57.04 | 7,008 |
| 03:33 PM | $57.08 | Up $0.04 | $57.08 | $57.02 | 6,292 |
| 03:32 PM | $57.04 | Down $ -0.02 | $57.04 | $57.03 | 4,273 |
| 03:31 PM | $57.05 | Up $0.00 | $57.07 | $57.05 | 5,929 |
| 03:30 PM | $57.05 | Up $0.02 | $57.05 | $57.02 | 46,075 |
| 03:29 PM | $57.03 | Down $ -0.01 | $57.05 | $57.02 | 7,677 |
| 03:28 PM | $57.03 | Down $ -0.03 | $57.06 | $57.03 | 3,907 |
| 03:27 PM | $57.06 | Down $ -0.02 | $57.09 | $57.05 | 6,416 |
| 03:26 PM | $57.09 | Down $ -0.01 | $57.10 | $57.08 | 5,588 |
| 03:25 PM | $57.09 | Down $ -0.02 | $57.10 | $57.08 | 3,494 |
| 03:24 PM | $57.11 | Up $0.01 | $57.12 | $57.09 | 3,360 |
| 03:23 PM | $57.10 | Up $0.01 | $57.10 | $57.09 | 3,253 |
| 03:22 PM | $57.10 | Up $0.01 | $57.11 | $57.09 | 5,528 |
| 03:21 PM | $57.09 | Up $0.03 | $57.09 | $57.05 | 3,571 |
| 03:20 PM | $57.06 | Up $0.03 | $57.06 | $57.03 | 1,927 |
| 03:19 PM | $57.04 | Down $ -0.01 | $57.04 | $57.03 | 4,127 |
| 03:18 PM | $57.04 | Up $0.01 | $57.05 | $57.04 | 1,928 |
| 03:17 PM | $57.04 | Up $0.00 | $57.04 | $57.03 | 3,605 |
| 03:16 PM | $57.03 | Up $0.02 | $57.03 | $57.01 | 2,098 |
| 03:15 PM | $57.02 | Down $ -0.02 | $57.05 | $57.02 | 3,472 |
| 03:14 PM | $57.04 | Up $0.01 | $57.05 | $57.04 | 1,771 |
| 03:13 PM | $57.03 | Down $ -0.01 | $57.04 | $57.02 | 4,017 |
| 03:12 PM | $57.04 | Up $0.02 | $57.05 | $57.02 | 2,483 |
| 03:11 PM | $57.03 | Up $0.00 | $57.04 | $57.02 | 3,170 |
| 03:10 PM | $57.02 | Down $ -0.01 | $57.03 | $57.01 | 2,785 |
| 03:09 PM | $57.03 | Up $0.01 | $57.04 | $57.02 | 5,022 |
| 03:08 PM | $57.03 | Up $0.00 | $57.03 | $57.01 | 5,359 |
| 03:07 PM | $57.03 | Down $ -0.01 | $57.04 | $57.02 | 2,200 |
| 03:06 PM | $57.03 | Down $ -0.02 | $57.05 | $57.03 | 2,168 |
| 03:05 PM | $57.05 | Up $0.02 | $57.05 | $57.02 | 2,689 |
| 03:04 PM | $57.03 | Up $0.02 | $57.04 | $57.01 | 3,607 |
| 03:03 PM | $57.00 | Up $0.01 | $57.01 | $56.99 | 4,719 |
| 03:02 PM | $56.99 | Down $ -0.02 | $57.01 | $56.99 | 5,328 |
| 03:01 PM | $57.01 | Up $0.01 | $57.01 | $56.99 | 2,640 |
| 03:00 PM | $57.00 | Down $ -0.02 | $57.02 | $57.00 | 2,999 |
| 02:59 PM | $57.02 | Down $ -0.02 | $57.04 | $57.01 | 3,591 |
| 02:58 PM | $57.03 | Up $0.01 | $57.03 | $57.01 | 4,159 |
| 02:57 PM | $57.02 | Down $0.00 | $57.03 | $57.02 | 1,155 |
| 02:56 PM | $57.02 | Down $ -0.03 | $57.05 | $57.02 | 4,710 |
| 02:55 PM | $57.05 | Down $ -0.02 | $57.06 | $57.04 | 4,384 |
| 02:54 PM | $57.07 | Up $0.01 | $57.07 | $57.05 | 2,182 |
| 02:53 PM | $57.06 | Up $0.05 | $57.06 | $57.01 | 3,743 |
| 02:52 PM | $57.01 | Down $ -0.04 | $57.06 | $57.01 | 4,283 |
| 02:51 PM | $57.05 | Down $ -0.06 | $57.11 | $57.05 | 5,541 |
| 02:50 PM | $57.11 | Up $0.01 | $57.13 | $57.10 | 3,841 |
| 02:49 PM | $57.10 | Down $ -0.03 | $57.13 | $57.10 | 5,171 |
| 02:48 PM | $57.13 | Up $0.02 | $57.13 | $57.11 | 2,365 |
| 02:47 PM | $57.12 | Down $ -0.02 | $57.13 | $57.12 | 1,316 |
| 02:46 PM | $57.14 | Up $0.00 | $57.15 | $57.13 | 2,066 |
| 02:45 PM | $57.13 | Up $0.01 | $57.13 | $57.11 | 3,203 |
| 02:44 PM | $57.13 | Up $0.01 | $57.16 | $57.13 | 4,413 |
| 02:43 PM | $57.12 | Up $0.02 | $57.12 | $57.10 | 4,207 |
| 02:42 PM | $57.10 | Down $ -0.02 | $57.12 | $57.10 | 3,390 |
| 02:41 PM | $57.12 | Down $ -0.02 | $57.12 | $57.11 | 2,305 |
| 02:40 PM | $57.13 | Up $0.01 | $57.14 | $57.12 | 2,235 |
| 02:39 PM | $57.12 | Down $ -0.01 | $57.13 | $57.12 | 2,525 |
| 02:38 PM | $57.13 | Up $0.03 | $57.14 | $57.11 | 5,644 |
| 02:37 PM | $57.10 | Down $ -0.01 | $57.12 | $57.10 | 3,205 |
| 02:36 PM | $57.11 | Down $ -0.02 | $57.14 | $57.10 | 6,339 |
| 02:35 PM | $57.13 | Up $0.03 | $57.13 | $57.11 | 2,462 |
| 02:34 PM | $57.10 | Up $0.00 | $57.11 | $57.09 | 1,924 |
| 02:33 PM | $57.10 | Up $0.02 | $57.11 | $57.09 | 4,293 |
| 02:32 PM | $57.08 | Up $0.02 | $57.08 | $57.07 | 4,308 |
| 02:31 PM | $57.06 | Up $0.00 | $57.08 | $57.06 | 3,462 |
| 02:30 PM | $57.06 | Up $0.01 | $57.08 | $57.06 | 2,401 |
| 02:29 PM | $57.05 | Up $0.01 | $57.06 | $57.04 | 1,100 |
| 02:28 PM | $57.04 | Up $0.00 | $57.06 | $57.04 | 1,000 |
| 02:27 PM | $57.04 | Down $ -0.06 | $57.10 | $57.04 | 2,695 |
| 02:26 PM | $57.10 | Up $0.02 | $57.10 | $57.07 | 1,100 |
| 02:25 PM | $57.08 | Up $0.01 | $57.09 | $57.07 | 949 |
| 02:24 PM | $57.07 | Up $0.01 | $57.09 | $57.07 | 486 |
| 02:23 PM | $57.06 | Up $0.01 | $57.06 | $57.05 | 621 |
| 02:22 PM | $57.05 | Down $ -0.01 | $57.08 | $57.05 | 3,091 |
| 02:21 PM | $57.06 | Up $0.05 | $57.06 | $57.02 | 2,642 |
| 02:20 PM | $57.01 | Up $0.03 | $57.01 | $56.96 | 3,485 |
| 02:19 PM | $56.98 | Down $ -0.01 | $57.00 | $56.97 | 1,334 |
| 02:18 PM | $56.99 | Up $0.02 | $56.99 | $56.97 | 1,476 |
| 02:17 PM | $56.97 | Down $ -0.03 | $57.00 | $56.97 | 2,523 |
| 02:16 PM | $57.00 | Down $ -0.01 | $57.01 | $57.00 | 2,250 |
| 02:15 PM | $57.01 | Up $0.02 | $57.01 | $56.99 | 4,760 |
| 02:14 PM | $56.99 | Up $0.02 | $56.99 | $56.97 | 8,740 |
| 02:13 PM | $56.98 | Up $0.00 | $56.98 | $56.97 | 700 |
| 02:12 PM | $56.98 | Up $0.01 | $56.98 | $56.96 | 3,072 |
| 02:11 PM | $56.96 | Up $0.00 | $56.97 | $56.96 | 2,270 |
| 02:10 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 2,079 |
| 02:09 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 2,625 |
| 02:08 PM | $56.96 | Up $0.03 | $56.96 | $56.93 | 4,749 |
| 02:07 PM | $56.93 | Up $0.02 | $56.93 | $56.91 | 2,124 |
| 02:06 PM | $56.92 | Up $0.03 | $56.92 | $56.89 | 3,421 |
| 02:05 PM | $56.89 | Down $ -0.01 | $56.91 | $56.88 | 2,728 |
| 02:04 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 3,801 |
| 02:03 PM | $56.89 | Up $0.01 | $56.91 | $56.87 | 4,076 |
| 02:02 PM | $56.88 | Up $0.03 | $56.88 | $56.85 | 2,112 |
| 02:01 PM | $56.85 | Down $0.00 | $56.85 | $56.84 | 904 |
| 02:00 PM | $56.86 | Down $ -0.02 | $56.88 | $56.82 | 4,293 |
| 01:59 PM | $56.87 | Down $ -0.02 | $56.88 | $56.86 | 5,378 |
| 01:58 PM | $56.89 | Up $0.03 | $56.89 | $56.85 | 2,614 |
| 01:57 PM | $56.85 | Up $0.00 | $56.86 | $56.84 | 3,414 |
| 01:56 PM | $56.85 | Up $0.00 | $56.86 | $56.83 | 3,543 |
| 01:55 PM | $56.85 | Down $ -0.02 | $56.88 | $56.85 | 2,213 |
| 01:54 PM | $56.87 | Up $0.01 | $56.87 | $56.86 | 1,809 |
| 01:53 PM | $56.86 | Down $ -0.01 | $56.88 | $56.86 | 1,883 |
| 01:52 PM | $56.87 | Down $ -0.02 | $56.90 | $56.86 | 3,369 |
| 01:51 PM | $56.89 | Down $ -0.01 | $56.91 | $56.89 | 1,546 |
| 01:50 PM | $56.90 | Down $ -0.01 | $56.92 | $56.89 | 3,208 |
| 01:49 PM | $56.91 | Down $ -0.01 | $56.91 | $56.87 | 4,284 |
| 01:48 PM | $56.92 | Up $0.02 | $56.92 | $56.88 | 8,391 |
| 01:47 PM | $56.90 | Up $0.04 | $56.90 | $56.84 | 2,968 |
| 01:46 PM | $56.86 | Up $0.01 | $56.87 | $56.83 | 4,056 |
| 01:45 PM | $56.85 | Down $ -0.01 | $56.87 | $56.83 | 3,323 |
| 01:44 PM | $56.86 | Up $0.00 | $56.87 | $56.85 | 3,293 |
| 01:43 PM | $56.86 | Up $0.01 | $56.87 | $56.84 | 6,345 |
| 01:42 PM | $56.85 | Down $ -0.03 | $56.89 | $56.85 | 2,603 |
| 01:41 PM | $56.89 | Up $0.03 | $56.91 | $56.85 | 5,409 |
| 01:40 PM | $56.85 | Up $0.01 | $56.86 | $56.82 | 3,189 |
| 01:39 PM | $56.85 | Up $0.02 | $56.86 | $56.82 | 6,464 |
| 01:38 PM | $56.83 | Down $ -0.09 | $56.92 | $56.80 | 21,330 |
| 01:37 PM | $56.92 | Down $ -0.02 | $56.94 | $56.91 | 2,742 |
| 01:36 PM | $56.94 | Up $0.00 | $56.95 | $56.94 | 3,507 |
| 01:35 PM | $56.94 | Up $0.01 | $56.94 | $56.92 | 4,699 |
| 01:34 PM | $56.93 | Down $ -0.01 | $56.94 | $56.92 | 2,938 |
| 01:33 PM | $56.94 | Up $0.01 | $56.94 | $56.93 | 2,996 |
| 01:32 PM | $56.93 | Up $0.00 | $56.93 | $56.91 | 2,180 |
| 01:31 PM | $56.92 | Up $0.02 | $56.92 | $56.91 | 7,087 |
| 01:30 PM | $56.90 | Down $ -0.05 | $56.96 | $56.90 | 5,002 |
| 01:29 PM | $56.95 | Up $0.00 | $56.96 | $56.95 | 1,002 |
| 01:28 PM | $56.95 | Up $0.02 | $56.98 | $56.94 | 12,961 |
| 01:27 PM | $56.93 | Up $0.01 | $56.95 | $56.92 | 11,762 |
| 01:26 PM | $56.92 | Down $ -0.01 | $56.94 | $56.92 | 1,570 |
| 01:25 PM | $56.93 | Up $0.02 | $56.93 | $56.91 | 2,468 |
| 01:24 PM | $56.92 | Down $ -0.02 | $56.95 | $56.92 | 2,936 |
| 01:23 PM | $56.94 | Up $0.02 | $56.94 | $56.92 | 3,673 |
| 01:22 PM | $56.92 | Up $0.00 | $56.93 | $56.92 | 1,354 |
| 01:21 PM | $56.92 | Down $ -0.02 | $56.94 | $56.92 | 2,482 |
| 01:20 PM | $56.94 | Down $0.00 | $56.95 | $56.93 | 8,712 |
| 01:19 PM | $56.94 | Up $0.00 | $56.95 | $56.94 | 2,535 |
| 01:18 PM | $56.94 | Up $0.02 | $56.95 | $56.91 | 6,075 |
| 01:17 PM | $56.92 | Up $0.00 | $56.93 | $56.91 | 3,662 |
| 01:16 PM | $56.92 | Up $0.01 | $56.93 | $56.91 | 1,086 |
| 01:15 PM | $56.91 | Down $ -0.03 | $56.94 | $56.91 | 2,280 |
| 01:14 PM | $56.94 | Up $0.02 | $56.94 | $56.92 | 2,490 |
| 01:13 PM | $56.93 | Up $0.01 | $56.93 | $56.90 | 4,650 |
| 01:12 PM | $56.91 | Down $0.00 | $56.92 | $56.91 | 1,882 |
| 01:11 PM | $56.92 | Up $0.02 | $56.92 | $56.90 | 3,550 |
| 01:10 PM | $56.90 | Up $0.01 | $56.90 | $56.89 | 3,032 |
| 01:09 PM | $56.89 | Up $0.00 | $56.89 | $56.88 | 1,048 |
| 01:08 PM | $56.89 | Down $ -0.01 | $56.90 | $56.89 | 2,345 |
| 01:07 PM | $56.90 | Down $ -0.01 | $56.92 | $56.90 | 2,677 |
| 01:06 PM | $56.91 | Up $0.08 | $56.91 | $56.85 | 4,742 |
| 01:05 PM | $56.83 | Down $ -0.02 | $56.85 | $56.83 | 1,155 |
| 01:04 PM | $56.85 | Down $ -0.01 | $56.88 | $56.85 | 4,295 |
| 01:03 PM | $56.86 | Down $ -0.03 | $56.88 | $56.86 | 3,746 |
| 01:02 PM | $56.88 | Down $ -0.03 | $56.93 | $56.88 | 8,504 |
| 01:01 PM | $56.91 | Up $0.03 | $56.91 | $56.88 | 1,616 |
| 01:00 PM | $56.88 | Up $0.00 | $56.88 | $56.87 | 5,960 |
| 12:59 PM | $56.88 | Up $0.01 | $56.89 | $56.87 | 4,190 |
| 12:58 PM | $56.87 | Down $0.00 | $56.87 | $56.87 | 2,710 |
| 12:57 PM | $56.87 | Down $ -0.01 | $56.88 | $56.87 | 1,706 |
| 12:56 PM | $56.88 | Down $ -0.02 | $56.90 | $56.88 | 2,774 |
| 12:55 PM | $56.90 | Down $ -0.01 | $56.91 | $56.90 | 2,000 |
| 12:54 PM | $56.91 | Up $0.02 | $56.91 | $56.89 | 6,398 |
| 12:53 PM | $56.88 | Down $ -0.03 | $56.93 | $56.88 | 4,393 |
| 12:52 PM | $56.92 | Up $0.01 | $56.92 | $56.90 | 2,330 |
| 12:51 PM | $56.91 | Up $0.00 | $56.92 | $56.90 | 5,129 |
| 12:50 PM | $56.91 | Down $ -0.03 | $56.95 | $56.90 | 3,704 |
| 12:49 PM | $56.94 | Down $ -0.01 | $56.96 | $56.94 | 1,280 |
| 12:48 PM | $56.95 | Up $0.03 | $56.96 | $56.93 | 3,372 |
| 12:47 PM | $56.93 | Down $ -0.03 | $56.96 | $56.93 | 4,516 |
| 12:46 PM | $56.96 | Down $ -0.02 | $56.97 | $56.96 | 1,551 |
| 12:45 PM | $56.97 | Up $0.02 | $56.97 | $56.95 | 1,858 |
| 12:44 PM | $56.96 | Up $0.02 | $56.96 | $56.93 | 2,448 |
| 12:43 PM | $56.94 | Down $ -0.01 | $56.95 | $56.93 | 10,768 |
| 12:42 PM | $56.95 | Down $ -0.02 | $56.97 | $56.95 | 3,487 |
| 12:41 PM | $56.97 | Down $ -0.01 | $56.97 | $56.97 | 809 |
| 12:40 PM | $56.98 | Up $0.01 | $56.98 | $56.97 | 1,421 |
| 12:39 PM | $56.97 | Down $ -0.04 | $57.02 | $56.97 | 3,406 |
| 12:38 PM | $57.01 | Down $ -0.01 | $57.02 | $57.00 | 2,645 |
| 12:37 PM | $57.02 | Down $ -0.01 | $57.03 | $57.02 | 1,913 |
| 12:36 PM | $57.03 | Up $0.01 | $57.03 | $57.02 | 361 |
| 12:35 PM | $57.02 | Up $0.02 | $57.02 | $57.00 | 3,775 |
| 12:34 PM | $57.00 | Up $0.01 | $57.01 | $57.00 | 1,866 |
| 12:33 PM | $57.00 | Down $ -0.01 | $57.01 | $57.00 | 1,719 |
| 12:32 PM | $57.01 | Down $ -0.02 | $57.02 | $57.00 | 2,043 |
| 12:31 PM | $57.02 | Down $0.00 | $57.04 | $57.02 | 3,625 |
| 12:30 PM | $57.03 | Up $0.00 | $57.03 | $57.01 | 2,860 |
| 12:29 PM | $57.02 | Up $0.04 | $57.02 | $56.98 | 4,033 |
| 12:28 PM | $56.99 | Down $ -0.02 | $57.01 | $56.99 | 2,846 |
| 12:27 PM | $57.01 | Up $0.03 | $57.01 | $56.98 | 6,355 |
| 12:26 PM | $56.98 | Down $ -0.01 | $56.99 | $56.98 | 2,395 |
| 12:25 PM | $56.99 | Down $ -0.01 | $56.99 | $56.96 | 3,301 |
| 12:24 PM | $56.99 | Up $0.02 | $57.01 | $56.98 | 4,921 |
| 12:23 PM | $56.98 | Up $0.02 | $56.98 | $56.96 | 1,038 |
| 12:22 PM | $56.96 | Up $0.03 | $56.96 | $56.93 | 2,839 |
| 12:21 PM | $56.93 | Down $ -0.01 | $56.95 | $56.93 | 3,694 |
| 12:20 PM | $56.94 | Up $0.01 | $56.95 | $56.93 | 2,335 |
| 12:19 PM | $56.93 | Up $0.00 | $56.95 | $56.93 | 2,613 |
| 12:18 PM | $56.93 | Down $ -0.01 | $56.95 | $56.93 | 2,616 |
| 12:17 PM | $56.94 | Down $ -0.03 | $56.97 | $56.94 | 3,051 |
| 12:16 PM | $56.97 | Down $ -0.01 | $56.99 | $56.95 | 2,477 |
| 12:15 PM | $56.98 | Up $0.01 | $56.98 | $56.96 | 2,174 |
| 12:14 PM | $56.97 | Up $0.02 | $56.97 | $56.95 | 3,387 |
| 12:13 PM | $56.95 | Down $ -0.01 | $56.96 | $56.95 | 1,704 |
| 12:12 PM | $56.96 | Up $0.02 | $56.98 | $56.94 | 2,928 |
| 12:11 PM | $56.94 | Up $0.00 | $56.94 | $56.93 | 5,191 |
| 12:10 PM | $56.94 | Up $0.02 | $56.95 | $56.92 | 5,277 |
| 12:09 PM | $56.92 | Down $ -0.01 | $56.93 | $56.92 | 4,543 |
| 12:08 PM | $56.93 | Down $ -0.01 | $56.94 | $56.91 | 2,735 |
| 12:07 PM | $56.94 | Up $0.01 | $56.94 | $56.92 | 5,043 |
| 12:06 PM | $56.93 | Up $0.03 | $56.93 | $56.91 | 3,692 |
| 12:05 PM | $56.90 | Up $0.02 | $56.90 | $56.87 | 960 |
| 12:04 PM | $56.88 | Down $0.00 | $56.88 | $56.86 | 3,806 |
| 12:03 PM | $56.89 | Up $0.02 | $56.89 | $56.87 | 2,487 |
| 12:02 PM | $56.87 | Down $ -0.01 | $56.89 | $56.86 | 2,160 |
| 12:01 PM | $56.88 | Up $0.03 | $56.89 | $56.84 | 2,358 |
| 12:00 PM | $56.85 | Up $0.00 | $56.87 | $56.84 | 3,458 |
| 11:59 AM | $56.85 | Down $ -0.01 | $56.87 | $56.84 | 2,373 |
| 11:58 AM | $56.86 | Down $ -0.05 | $56.90 | $56.85 | 4,201 |
| 11:57 AM | $56.91 | Down $ -0.01 | $56.92 | $56.89 | 2,869 |
| 11:56 AM | $56.92 | Down $ -0.05 | $56.98 | $56.91 | 10,241 |
| 11:55 AM | $56.97 | Up $0.02 | $56.97 | $56.94 | 6,177 |
| 11:54 AM | $56.95 | Up $0.00 | $56.97 | $56.95 | 8,960 |
| 11:53 AM | $56.95 | Up $0.03 | $56.95 | $56.92 | 4,109 |
| 11:52 AM | $56.92 | Up $0.01 | $56.93 | $56.90 | 4,129 |
| 11:51 AM | $56.91 | Up $0.00 | $56.92 | $56.89 | 4,257 |
| 11:50 AM | $56.91 | Up $0.02 | $56.91 | $56.89 | 2,332 |
| 11:49 AM | $56.89 | Up $0.00 | $56.90 | $56.88 | 3,524 |
| 11:48 AM | $56.89 | Up $0.00 | $56.89 | $56.87 | 3,821 |
| 11:47 AM | $56.89 | Up $0.01 | $56.89 | $56.87 | 6,409 |
| 11:46 AM | $56.89 | Down $ -0.01 | $56.90 | $56.89 | 2,870 |
| 11:45 AM | $56.89 | Up $0.04 | $56.90 | $56.84 | 4,426 |
| 11:44 AM | $56.85 | Up $0.02 | $56.85 | $56.82 | 8,361 |
| 11:43 AM | $56.83 | Down $ -0.05 | $56.88 | $56.82 | 8,594 |
| 11:42 AM | $56.88 | Up $0.00 | $56.90 | $56.87 | 17,957 |
| 11:41 AM | $56.88 | Up $0.04 | $56.88 | $56.84 | 14,706 |
| 11:40 AM | $56.84 | Up $0.01 | $56.85 | $56.84 | 6,909 |
| 11:39 AM | $56.83 | Up $0.02 | $56.83 | $56.81 | 3,509 |
| 11:38 AM | $56.81 | Down $ -0.03 | $56.83 | $56.79 | 7,077 |
| 11:37 AM | $56.84 | Up $0.03 | $56.85 | $56.80 | 4,062 |
| 11:36 AM | $56.81 | Down $ -0.01 | $56.81 | $56.79 | 4,907 |
| 11:35 AM | $56.82 | Down $ -0.02 | $56.83 | $56.81 | 3,117 |
| 11:34 AM | $56.84 | Up $0.02 | $56.85 | $56.82 | 4,435 |
| 11:33 AM | $56.82 | Down $ -0.02 | $56.84 | $56.82 | 4,040 |
| 11:32 AM | $56.84 | Up $0.01 | $56.85 | $56.84 | 3,504 |
| 11:31 AM | $56.84 | Up $0.01 | $56.85 | $56.83 | 2,042 |
| 11:30 AM | $56.83 | Up $0.00 | $56.84 | $56.81 | 5,220 |
| 11:29 AM | $56.83 | Up $0.02 | $56.85 | $56.82 | 4,205 |
| 11:28 AM | $56.82 | Up $0.02 | $56.82 | $56.79 | 5,502 |
| 11:27 AM | $56.80 | Down $ -0.01 | $56.81 | $56.79 | 902 |
| 11:26 AM | $56.81 | Up $0.02 | $56.81 | $56.77 | 3,864 |
| 11:25 AM | $56.79 | Down $ -0.02 | $56.81 | $56.78 | 5,545 |
| 11:24 AM | $56.81 | Up $0.01 | $56.84 | $56.79 | 3,617 |
| 11:23 AM | $56.80 | Up $0.01 | $56.81 | $56.79 | 3,708 |
| 11:22 AM | $56.79 | Down $ -0.01 | $56.81 | $56.79 | 4,547 |
| 11:21 AM | $56.80 | Up $0.01 | $56.81 | $56.80 | 4,039 |
| 11:20 AM | $56.79 | Down $ -0.02 | $56.82 | $56.78 | 3,117 |
| 11:19 AM | $56.82 | Down $ -0.01 | $56.84 | $56.79 | 2,701 |
| 11:18 AM | $56.82 | Up $0.04 | $56.84 | $56.78 | 6,211 |
| 11:17 AM | $56.78 | Down $ -0.02 | $56.80 | $56.77 | 2,125 |
| 11:16 AM | $56.80 | Down $ -0.03 | $56.84 | $56.79 | 4,896 |
| 11:15 AM | $56.83 | Down $ -0.02 | $56.85 | $56.83 | 1,947 |
| 11:14 AM | $56.85 | Up $0.02 | $56.86 | $56.84 | 3,587 |
| 11:13 AM | $56.83 | Down $ -0.02 | $56.84 | $56.81 | 2,863 |
| 11:12 AM | $56.85 | Up $0.00 | $56.85 | $56.84 | 3,017 |
| 11:11 AM | $56.84 | Down $ -0.03 | $56.88 | $56.84 | 3,179 |
| 11:10 AM | $56.87 | Up $0.02 | $56.87 | $56.84 | 2,812 |
| 11:09 AM | $56.85 | Down $ -0.01 | $56.88 | $56.85 | 4,676 |
| 11:08 AM | $56.86 | Up $0.00 | $56.89 | $56.84 | 6,148 |
| 11:07 AM | $56.85 | Up $0.01 | $56.87 | $56.84 | 2,545 |
| 11:06 AM | $56.84 | Down $ -0.01 | $56.85 | $56.84 | 1,749 |
| 11:05 AM | $56.85 | Down $ -0.01 | $56.85 | $56.83 | 505 |
| 11:04 AM | $56.86 | Down $ -0.02 | $56.91 | $56.84 | 10,194 |
| 11:03 AM | $56.88 | Up $0.04 | $56.88 | $56.85 | 3,061 |
| 11:02 AM | $56.84 | Up $0.02 | $56.85 | $56.81 | 9,503 |
| 11:01 AM | $56.82 | Up $0.01 | $56.84 | $56.82 | 1,911 |
| 11:00 AM | $56.81 | Down $ -0.03 | $56.84 | $56.80 | 2,761 |
| 10:59 AM | $56.84 | Up $0.06 | $56.84 | $56.79 | 3,936 |
| 10:58 AM | $56.78 | Down $ -0.01 | $56.80 | $56.78 | 3,183 |
| 10:57 AM | $56.79 | Up $0.00 | $56.79 | $56.75 | 2,792 |
| 10:56 AM | $56.79 | Down $ -0.01 | $56.82 | $56.79 | 1,369 |
| 10:55 AM | $56.80 | Down $ -0.01 | $56.83 | $56.80 | 2,623 |
| 10:54 AM | $56.81 | Down $ -0.03 | $56.84 | $56.80 | 5,390 |
| 10:53 AM | $56.84 | Up $0.01 | $56.85 | $56.83 | 12,167 |
| 10:52 AM | $56.83 | Up $0.02 | $56.84 | $56.81 | 2,953 |
| 10:51 AM | $56.81 | Up $0.01 | $56.82 | $56.78 | 4,348 |
| 10:50 AM | $56.80 | Up $0.02 | $56.81 | $56.79 | 1,740 |
| 10:49 AM | $56.78 | Up $0.01 | $56.80 | $56.77 | 7,248 |
| 10:48 AM | $56.77 | Down $ -0.01 | $56.79 | $56.77 | 1,612 |
| 10:47 AM | $56.78 | Up $0.01 | $56.78 | $56.76 | 3,481 |
| 10:46 AM | $56.77 | Down $ -0.04 | $56.82 | $56.77 | 3,934 |
| 10:45 AM | $56.81 | Down $ -0.02 | $56.81 | $56.79 | 3,684 |
| 10:44 AM | $56.83 | Up $0.03 | $56.83 | $56.80 | 1,994 |
| 10:43 AM | $56.80 | Up $0.02 | $56.80 | $56.75 | 2,418 |
| 10:42 AM | $56.77 | Up $0.05 | $56.77 | $56.71 | 6,587 |
| 10:41 AM | $56.72 | Up $0.04 | $56.74 | $56.69 | 6,686 |
| 10:40 AM | $56.68 | Up $0.02 | $56.68 | $56.64 | 10,372 |
| 10:39 AM | $56.66 | Up $0.01 | $56.68 | $56.66 | 8,328 |
| 10:38 AM | $56.65 | Down $ -0.03 | $56.67 | $56.62 | 6,631 |
| 10:37 AM | $56.68 | Up $0.03 | $56.69 | $56.65 | 1,600 |
| 10:36 AM | $56.65 | Down $ -0.01 | $56.68 | $56.65 | 3,150 |
| 10:35 AM | $56.66 | Up $0.01 | $56.67 | $56.65 | 3,245 |
| 10:34 AM | $56.65 | Down $ -0.02 | $56.70 | $56.65 | 5,973 |
| 10:33 AM | $56.67 | Up $0.01 | $56.68 | $56.66 | 4,261 |
| 10:32 AM | $56.66 | Up $0.01 | $56.67 | $56.66 | 2,349 |
| 10:31 AM | $56.65 | Down $ -0.04 | $56.69 | $56.65 | 4,031 |
| 10:30 AM | $56.69 | Down $ -0.03 | $56.74 | $56.69 | 5,408 |
| 10:29 AM | $56.72 | Up $0.00 | $56.74 | $56.72 | 3,941 |
| 10:28 AM | $56.72 | Up $0.03 | $56.72 | $56.67 | 2,416 |
| 10:27 AM | $56.69 | Up $0.00 | $56.69 | $56.66 | 2,763 |
| 10:26 AM | $56.69 | Down $ -0.02 | $56.73 | $56.65 | 4,679 |
| 10:25 AM | $56.71 | Up $0.02 | $56.71 | $56.66 | 5,071 |
| 10:24 AM | $56.69 | Up $0.02 | $56.70 | $56.67 | 9,230 |
| 10:23 AM | $56.67 | Up $0.05 | $56.67 | $56.56 | 8,227 |
| 10:22 AM | $56.63 | Down $ -0.06 | $56.69 | $56.62 | 9,089 |
| 10:21 AM | $56.69 | Down $ -0.05 | $56.75 | $56.68 | 3,213 |
| 10:20 AM | $56.74 | Up $0.05 | $56.74 | $56.67 | 7,337 |
| 10:19 AM | $56.69 | Down $ -0.05 | $56.74 | $56.67 | 13,272 |
| 10:18 AM | $56.74 | Down $ -0.09 | $56.83 | $56.71 | 9,477 |
| 10:17 AM | $56.83 | Up $0.02 | $56.84 | $56.79 | 11,243 |
| 10:16 AM | $56.81 | Up $0.01 | $56.82 | $56.81 | 4,616 |
| 10:15 AM | $56.80 | Up $0.02 | $56.83 | $56.79 | 9,089 |
| 10:14 AM | $56.78 | Down $ -0.01 | $56.81 | $56.75 | 11,718 |
| 10:13 AM | $56.79 | Down $ -0.01 | $56.83 | $56.77 | 6,906 |
| 10:12 AM | $56.80 | Up $0.01 | $56.81 | $56.79 | 1,747 |
| 10:11 AM | $56.79 | Down $ -0.05 | $56.83 | $56.78 | 9,512 |
| 10:10 AM | $56.84 | Up $0.01 | $56.84 | $56.82 | 7,009 |
| 10:09 AM | $56.83 | Up $0.05 | $56.83 | $56.77 | 4,883 |
| 10:08 AM | $56.78 | Up $0.02 | $56.79 | $56.77 | 1,906 |
| 10:07 AM | $56.76 | Up $0.10 | $56.76 | $56.65 | 6,437 |
| 10:06 AM | $56.66 | Down $ -0.04 | $56.71 | $56.65 | 6,538 |
| 10:05 AM | $56.70 | Down $ -0.02 | $56.77 | $56.70 | 4,611 |
| 10:04 AM | $56.71 | Down $ -0.06 | $56.78 | $56.71 | 6,315 |
| 10:03 AM | $56.77 | Down $ -0.04 | $56.80 | $56.75 | 6,823 |
| 10:02 AM | $56.81 | Down $ -0.03 | $56.82 | $56.78 | 3,740 |
| 10:01 AM | $56.84 | Up $0.07 | $56.87 | $56.80 | 1,757 |
| 10:00 AM | $56.77 | Up $0.04 | $56.81 | $56.68 | 15,705 |
| 09:59 AM | $56.73 | Down $ -0.05 | $56.78 | $56.73 | 9,558 |
| 09:58 AM | $56.78 | Up $0.09 | $56.78 | $56.70 | 7,554 |
| 09:57 AM | $56.69 | Down $ -0.03 | $56.73 | $56.69 | 12,758 |
| 09:56 AM | $56.72 | Down $ -0.05 | $56.81 | $56.72 | 8,451 |
| 09:55 AM | $56.77 | Down $ -0.02 | $56.86 | $56.76 | 52,343 |
| 09:54 AM | $56.80 | Up $0.03 | $56.84 | $56.75 | 4,440 |
| 09:53 AM | $56.77 | Down $ -0.02 | $56.81 | $56.72 | 40,688 |
| 09:52 AM | $56.79 | Down $ -0.04 | $56.82 | $56.79 | 10,568 |
| 09:51 AM | $56.82 | Down $ -0.06 | $56.88 | $56.77 | 5,682 |
| 09:50 AM | $56.88 | Up $0.10 | $56.89 | $56.79 | 4,993 |
| 09:49 AM | $56.79 | Up $0.06 | $56.79 | $56.66 | 14,790 |
| 09:48 AM | $56.73 | Down $ -0.05 | $56.75 | $56.68 | 10,384 |
| 09:47 AM | $56.78 | Down $ -0.02 | $56.81 | $56.75 | 11,396 |
| 09:46 AM | $56.80 | Down $ -0.02 | $56.82 | $56.76 | 16,758 |
| 09:45 AM | $56.82 | Down $ -0.05 | $56.86 | $56.81 | 14,778 |
| 09:44 AM | $56.87 | Down $ -0.05 | $56.90 | $56.86 | 6,031 |
| 09:43 AM | $56.92 | Down $ -0.04 | $56.97 | $56.91 | 3,886 |
| 09:42 AM | $56.96 | Down $ -0.09 | $57.03 | $56.96 | 6,916 |
| 09:41 AM | $57.05 | Down $ -0.07 | $57.09 | $57.04 | 5,914 |
| 09:40 AM | $57.12 | Down $ -0.01 | $57.19 | $57.12 | 2,825 |
| 09:39 AM | $57.13 | Down $ -0.03 | $57.17 | $57.11 | 6,011 |
| 09:38 AM | $57.16 | Down $ -0.01 | $57.16 | $57.11 | 4,060 |
| 09:37 AM | $57.17 | Up $0.07 | $57.18 | $57.12 | 2,474 |
| 09:36 AM | $57.10 | Down $ -0.08 | $57.15 | $57.05 | 4,153 |
| 09:35 AM | $57.18 | Up $0.16 | $57.18 | $57.01 | 6,022 |
| 09:34 AM | $57.01 | Down $ -0.10 | $57.10 | $57.00 | 3,047 |
| 09:33 AM | $57.11 | Up $0.03 | $57.14 | $56.97 | 11,281 |
| 09:32 AM | $57.08 | Down $ -0.12 | $57.25 | $57.07 | 11,349 |
| 09:31 AM | $57.20 | Down $ -0.13 | $57.33 | $57.20 | 9,762 |
| 09:30 AM | $57.33 | Up $0.18 | $57.37 | $57.20 | 34,161 |
| Previous close | $57.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $56.89 | $56.86 | $57.16 | $56.80 | 1,877,050 |
| 24/04/2025 | $57.15 | $57.42 | $57.49 | $56.96 | 2,536,433 |
| 23/04/2025 | $58.03 | $57.72 | $58.15 | $57.58 | 2,258,518 |
| 22/04/2025 | $58.52 | $58.72 | $58.88 | $57.98 | 1,859,067 |
| 21/04/2025 | $57.96 | $57.85 | $58.06 | $57.16 | 2,293,333 |
| 17/04/2025 | $58.32 | $58.29 | $58.62 | $58.08 | 2,513,211 |
| 16/04/2025 | $57.26 | $57.70 | $57.75 | $56.98 | 2,260,549 |
| 15/04/2025 | $57.01 | $56.91 | $57.14 | $56.78 | 2,471,652 |
| 14/04/2025 | $56.27 | $56.16 | $56.64 | $56.03 | 2,197,686 |
| 11/04/2025 | $55.21 | $54.51 | $55.35 | $54.41 | 2,657,489 |
| 10/04/2025 | $54.15 | $53.43 | $54.43 | $52.61 | 3,704,898 |
| 09/04/2025 | $53.98 | $51.85 | $54.37 | $51.71 | 5,315,383 |
| 08/04/2025 | $52.27 | $53.51 | $53.77 | $51.81 | 5,660,087 |
| 07/04/2025 | $52.93 | $53.35 | $53.74 | $52.61 | 5,282,649 |
| 04/04/2025 | $55.17 | $56.20 | $56.32 | $55.07 | 3,570,732 |
| 03/04/2025 | $57.06 | $56.79 | $57.11 | $56.38 | 4,570,782 |
| 02/04/2025 | $57.12 | $57.24 | $57.42 | $57.01 | 2,527,472 |
| 01/04/2025 | $57.15 | $57.29 | $57.44 | $56.51 | 2,733,440 |
| 31/03/2025 | $58.01 | $57.64 | $58.27 | $57.42 | 4,143,459 |
| 28/03/2025 | $56.61 | $56.62 | $56.74 | $56.27 | 1,869,320 |
| 27/03/2025 | $56.16 | $56.31 | $56.44 | $56.10 | 2,114,490 |
| 26/03/2025 | $56.56 | $56.07 | $56.72 | $56.07 | 2,342,865 |
| 25/03/2025 | $55.65 | $56.00 | $56.02 | $55.51 | 2,963,391 |
| 24/03/2025 | $56.28 | $56.35 | $56.46 | $56.12 | 2,523,803 |
| 21/03/2025 | $55.82 | $55.97 | $56.23 | $55.57 | 2,271,944 |
| 20/03/2025 | $56.46 | $56.25 | $56.56 | $56.20 | 3,011,359 |
| 19/03/2025 | $56.44 | $56.50 | $56.76 | $56.35 | 3,477,729 |
| 18/03/2025 | $56.96 | $56.63 | $57.08 | $56.61 | 1,856,138 |
| 17/03/2025 | $56.98 | $56.99 | $57.31 | $56.93 | 1,929,625 |
| 14/03/2025 | $56.69 | $56.22 | $56.82 | $55.93 | 2,933,579 |
Graphs are not available, please refer to the detailed table