Realty Income Corp (O) stock
ONYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/309% above fair value
$57.20+0.97 (+1.73%)
Close on Oct 29, 2026Market cap $54.12BP/E 41.8Yield 5.62%
Price history
Realty Income share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$57.20
+1.73% on the day
52-week range
$53.15 – $67.94
-15.8% from the high
Change over 52 weeks
-2.0%
From $58.36 on Oct 29, 2025
Average volume
6.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $56.78 | $57.37 | $56.54 | $57.20 | +1.73% | 5,944,125 |
| Oct 28, 2026 | $56.38 | $56.55 | $55.90 | $56.23 | -1.04% | 6,506,057 |
| Oct 27, 2026 | $56.92 | $57.19 | $56.80 | $56.82 | -0.59% | 7,483,470 |
| Oct 26, 2026 | $56.90 | $57.42 | $56.78 | $57.16 | +0.47% | 6,740,893 |
| Oct 23, 2026 | $57.16 | $57.35 | $56.56 | $56.89 | -0.30% | 6,726,268 |
| Oct 22, 2026 | $55.67 | $57.10 | $55.52 | $57.06 | +3.09% | 7,684,037 |
| Oct 21, 2026 | $56.48 | $56.48 | $55.28 | $55.35 | -1.76% | 9,843,605 |
| Oct 20, 2026 | $55.95 | $56.52 | $55.71 | $56.34 | +1.50% | 5,575,568 |
| Oct 19, 2026 | $55.80 | $55.94 | $55.40 | $55.51 | -1.02% | 7,028,672 |
| Oct 16, 2026 | $55.85 | $56.31 | $55.53 | $56.08 | +0.95% | 6,850,982 |
| Oct 15, 2026 | $56.00 | $56.78 | $55.51 | $55.55 | +0.69% | 7,411,175 |
| Oct 14, 2026 | $54.84 | $55.52 | $54.49 | $55.17 | +0.33% | 8,053,987 |
| Oct 13, 2026 | $55.25 | $55.31 | $54.24 | $54.99 | +0.53% | 16,839,625 |
| Oct 12, 2026 | $54.15 | $54.74 | $53.90 | $54.70 | +0.96% | 7,642,998 |
| Oct 9, 2026 | $54.14 | $54.31 | $53.83 | $54.18 | +0.02% | 4,968,997 |
| Oct 8, 2026 | $53.27 | $54.18 | $53.15 | $54.17 | +1.54% | 12,337,747 |
| Oct 7, 2026 | $54.25 | $54.30 | $53.32 | $53.35 | -1.66% | 6,546,490 |
| Oct 6, 2026 | $54.00 | $54.37 | $53.89 | $54.25 | +0.89% | 7,577,400 |
| Oct 5, 2026 | $54.07 | $54.22 | $53.47 | $53.77 | -0.67% | 8,211,196 |
| Oct 2, 2026 | $53.86 | $54.34 | $53.44 | $54.13 | +1.12% | 7,675,134 |
| Oct 1, 2026 | $54.25 | $54.32 | $53.33 | $53.53 | -1.42% | 11,307,596 |
| Sep 30, 2026 | $55.01 | $55.03 | $54.23 | $54.30 | -1.52% | 8,897,988 |
| Sep 29, 2026 | $55.30 | $55.49 | $54.94 | $55.14 | -0.38% | 9,648,554 |
| Sep 28, 2026 | $55.55 | $55.71 | $55.10 | $55.35 | -0.34% | 10,320,012 |
| Sep 25, 2026 | $55.45 | $55.66 | $55.08 | $55.54 | +0.23% | 11,970,598 |
| Sep 24, 2026 | $55.54 | $55.77 | $55.07 | $55.41 | -0.36% | 9,367,965 |
| Sep 23, 2026 | $56.02 | $56.23 | $55.28 | $55.61 | -1.63% | 13,617,517 |
| Sep 22, 2026 | $56.91 | $56.95 | $56.46 | $56.53 | -0.21% | 7,324,875 |
| Sep 21, 2026 | $57.08 | $57.32 | $56.61 | $56.65 | -0.02% | 8,624,659 |
| Sep 18, 2026 | $57.18 | $57.35 | $56.55 | $56.66 | -1.15% | 15,214,850 |
| Sep 17, 2026 | $57.64 | $57.79 | $56.94 | $57.32 | +0.30% | 8,419,124 |
| Sep 16, 2026 | $58.76 | $59.07 | $56.86 | $57.15 | -2.66% | 11,632,017 |
| Sep 15, 2026 | $59.38 | $59.42 | $58.52 | $58.71 | -0.94% | 7,049,004 |
| Sep 14, 2026 | $59.95 | $60.45 | $59.23 | $59.27 | -0.39% | 9,212,662 |
| Sep 11, 2026 | $59.69 | $59.85 | $59.18 | $59.50 | -0.12% | 6,398,113 |
| Sep 10, 2026 | $60.30 | $60.47 | $59.48 | $59.57 | -0.90% | 5,958,064 |
| Sep 9, 2026 | $61.16 | $61.31 | $60.05 | $60.11 | -1.49% | 6,384,026 |
| Sep 8, 2026 | $61.15 | $61.69 | $60.95 | $61.02 | -0.38% | 5,966,050 |
| Sep 4, 2026 | $61.34 | $61.83 | $61.15 | $61.25 | -0.79% | 5,101,480 |
| Sep 3, 2026 | $61.80 | $61.97 | $61.32 | $61.74 | +0.39% | 3,899,114 |
| Sep 2, 2026 | $61.56 | $61.74 | $60.87 | $61.50 | +0.23% | 5,403,161 |
| Sep 1, 2026 | $61.49 | $61.83 | $61.05 | $61.36 | +0.13% | 5,449,381 |
| Aug 31, 2026 | $61.65 | $61.65 | $61.16 | $61.28 | -1.13% | 6,719,768 |
| Aug 28, 2026 | $62.15 | $62.21 | $61.80 | $61.98 | +0.29% | 3,702,927 |
| Aug 27, 2026 | $62.09 | $62.11 | $61.65 | $61.80 | -0.74% | 5,292,672 |
| Aug 26, 2026 | $62.95 | $62.95 | $62.25 | $62.26 | -0.91% | 4,118,898 |
| Aug 25, 2026 | $62.95 | $63.10 | $62.63 | $62.83 | -0.54% | 4,373,294 |
| Aug 24, 2026 | $62.91 | $63.41 | $62.75 | $63.17 | +0.91% | 3,895,279 |
| Aug 21, 2026 | $63.28 | $63.40 | $62.50 | $62.60 | -0.90% | 4,102,614 |
| Aug 20, 2026 | $63.00 | $63.54 | $62.80 | $63.17 | +0.35% | 3,589,305 |
| Aug 19, 2026 | $62.61 | $63.18 | $62.53 | $62.95 | +1.19% | 9,578,979 |
| Aug 18, 2026 | $62.87 | $62.96 | $62.20 | $62.21 | -0.30% | 4,035,815 |
| Aug 17, 2026 | $62.49 | $62.59 | $62.13 | $62.40 | -0.54% | 5,340,913 |
| Aug 14, 2026 | $62.98 | $63.28 | $62.69 | $62.74 | -0.33% | 3,651,670 |
| Aug 13, 2026 | $62.77 | $63.26 | $62.77 | $62.95 | +0.58% | 5,172,953 |
| Aug 12, 2026 | $62.00 | $62.65 | $61.79 | $62.59 | +1.13% | 12,364,975 |
| Aug 11, 2026 | $61.75 | $62.23 | $61.49 | $61.89 | 0.00% | 4,234,706 |
| Aug 10, 2026 | $62.26 | $62.26 | $61.27 | $61.89 | -0.99% | 6,015,688 |
| Aug 7, 2026 | $62.30 | $62.91 | $62.16 | $62.51 | +0.24% | 4,787,228 |
| Aug 6, 2026 | $64.34 | $64.95 | $62.30 | $62.36 | -0.54% | 6,024,124 |
| Aug 5, 2026 | $62.99 | $63.05 | $62.15 | $62.70 | -0.32% | 5,685,070 |
| Aug 4, 2026 | $63.01 | $63.23 | $62.13 | $62.90 | -0.91% | 5,369,807 |
| Aug 3, 2026 | $63.88 | $64.13 | $62.96 | $63.48 | -0.61% | 6,055,477 |
| Jul 31, 2026 | $63.91 | $64.07 | $63.24 | $63.87 | -0.87% | 5,733,483 |
| Jul 30, 2026 | $65.57 | $65.99 | $63.66 | $64.43 | -1.69% | 5,606,502 |
| Jul 29, 2026 | $65.98 | $66.27 | $65.17 | $65.54 | -0.29% | 4,391,622 |
| Jul 28, 2026 | $66.28 | $66.57 | $65.63 | $65.73 | +0.35% | 4,618,710 |
| Jul 27, 2026 | $65.57 | $66.25 | $65.31 | $65.50 | -0.15% | 3,925,342 |
| Jul 24, 2026 | $64.90 | $65.73 | $64.85 | $65.60 | +1.36% | 3,589,497 |
| Jul 23, 2026 | $65.31 | $65.40 | $64.40 | $64.72 | -0.48% | 4,567,147 |
| Jul 22, 2026 | $65.33 | $65.63 | $65.00 | $65.03 | +0.06% | 3,812,471 |
| Jul 21, 2026 | $64.80 | $65.03 | $64.56 | $64.99 | -0.29% | 3,897,707 |
| Jul 20, 2026 | $65.68 | $65.94 | $64.96 | $65.18 | -0.81% | 4,391,487 |
| Jul 17, 2026 | $66.33 | $67.15 | $65.19 | $65.71 | -0.06% | 6,549,081 |
| Jul 16, 2026 | $63.64 | $65.78 | $63.58 | $65.75 | +3.94% | 5,174,827 |
| Jul 15, 2026 | $64.12 | $64.28 | $63.09 | $63.26 | -0.80% | 4,554,416 |
| Jul 14, 2026 | $64.08 | $64.45 | $63.77 | $63.77 | -0.62% | 5,126,596 |
| Jul 13, 2026 | $63.46 | $64.26 | $63.46 | $64.17 | +1.36% | 5,331,390 |
| Jul 10, 2026 | $63.60 | $63.69 | $62.78 | $63.31 | +0.22% | 4,598,765 |
| Jul 9, 2026 | $63.35 | $63.68 | $62.97 | $63.17 | -0.09% | 7,682,475 |
| Jul 8, 2026 | $64.01 | $64.17 | $63.19 | $63.23 | -1.22% | 5,284,094 |
| Jul 7, 2026 | $63.65 | $64.74 | $63.61 | $64.01 | +1.30% | 5,741,953 |
| Jul 6, 2026 | $63.63 | $63.70 | $62.86 | $63.19 | -1.02% | 4,872,844 |
| Jul 2, 2026 | $62.20 | $63.85 | $62.20 | $63.84 | +3.27% | 6,422,361 |
| Jul 1, 2026 | $62.11 | $62.41 | $61.80 | $61.82 | -0.23% | 5,704,349 |
| Jun 30, 2026 | $62.43 | $62.78 | $61.92 | $61.96 | -1.71% | 8,063,546 |
| Jun 29, 2026 | $62.80 | $63.06 | $62.24 | $63.04 | -0.13% | 4,912,773 |
| Jun 26, 2026 | $62.45 | $63.26 | $62.40 | $63.12 | +1.74% | 8,329,814 |
| Jun 25, 2026 | $62.16 | $62.27 | $61.31 | $62.04 | +0.08% | 4,828,147 |
| Jun 24, 2026 | $61.77 | $62.46 | $61.48 | $61.99 | +0.75% | 6,339,764 |
| Jun 23, 2026 | $60.95 | $61.69 | $60.94 | $61.53 | +1.57% | 6,680,823 |
| Jun 22, 2026 | $60.46 | $61.05 | $60.26 | $60.58 | +0.56% | 7,483,870 |
| Jun 18, 2026 | $60.78 | $60.90 | $60.22 | $60.24 | -0.54% | 12,961,678 |
| Jun 17, 2026 | $61.83 | $62.02 | $60.31 | $60.57 | -2.57% | 6,072,705 |
| Jun 16, 2026 | $62.29 | $62.55 | $61.76 | $62.17 | +0.05% | 4,558,175 |
| Jun 15, 2026 | $62.72 | $62.97 | $62.07 | $62.14 | -0.92% | 5,327,139 |
| Jun 12, 2026 | $62.18 | $62.84 | $62.16 | $62.72 | +1.31% | 5,768,633 |
| Jun 11, 2026 | $62.37 | $62.83 | $61.88 | $61.91 | -0.32% | 6,049,657 |
| Jun 10, 2026 | $61.69 | $62.41 | $61.61 | $62.11 | +1.40% | 6,447,574 |
| Jun 9, 2026 | $60.24 | $61.51 | $59.98 | $61.25 | +2.07% | 8,090,372 |
| Jun 8, 2026 | $60.71 | $60.96 | $59.85 | $60.01 | -1.36% | 6,535,990 |
| Jun 5, 2026 | $59.72 | $61.48 | $59.50 | $60.84 | +1.82% | 6,835,109 |
| Jun 4, 2026 | $60.48 | $60.63 | $59.51 | $59.75 | +0.05% | 5,964,103 |
| Jun 3, 2026 | $59.88 | $60.66 | $59.72 | $59.72 | -0.32% | 5,730,079 |
| Jun 2, 2026 | $59.71 | $60.07 | $59.48 | $59.91 | +0.60% | 5,252,478 |
| Jun 1, 2026 | $60.72 | $60.90 | $59.53 | $59.55 | -2.82% | 7,512,569 |
| May 29, 2026 | $61.60 | $61.60 | $60.61 | $61.28 | -0.66% | 14,703,051 |
| May 28, 2026 | $62.10 | $62.42 | $61.67 | $61.69 | -0.80% | 5,677,714 |
| May 27, 2026 | $62.43 | $62.93 | $62.13 | $62.19 | -0.42% | 4,504,632 |
| May 26, 2026 | $62.08 | $62.50 | $61.87 | $62.45 | +0.69% | 4,936,149 |
| May 22, 2026 | $62.23 | $62.42 | $61.57 | $62.02 | -0.34% | 4,335,673 |
| May 21, 2026 | $62.10 | $62.36 | $61.65 | $62.23 | -0.02% | 3,804,795 |
| May 20, 2026 | $62.04 | $62.32 | $61.67 | $62.24 | +0.24% | 4,749,648 |
| May 19, 2026 | $61.55 | $62.44 | $61.38 | $62.09 | +0.62% | 4,300,819 |
| May 18, 2026 | $61.45 | $61.73 | $61.34 | $61.71 | +0.97% | 5,333,325 |
| May 15, 2026 | $61.97 | $62.06 | $61.11 | $61.12 | -1.36% | 5,294,854 |
| May 14, 2026 | $61.70 | $62.19 | $61.52 | $61.96 | +0.72% | 6,052,118 |
| May 13, 2026 | $62.28 | $62.40 | $61.18 | $61.52 | -1.62% | 6,456,347 |
| May 12, 2026 | $62.62 | $62.90 | $62.33 | $62.53 | +0.27% | 5,549,515 |
| May 11, 2026 | $62.00 | $62.60 | $61.98 | $62.36 | +0.71% | 5,683,207 |
| May 8, 2026 | $62.07 | $62.68 | $61.58 | $61.92 | +0.21% | 7,270,797 |
| May 7, 2026 | $63.60 | $63.67 | $61.52 | $61.79 | -3.47% | 13,525,039 |
| May 6, 2026 | $63.55 | $64.08 | $63.55 | $64.01 | +0.69% | 5,099,227 |
| May 5, 2026 | $63.38 | $63.80 | $63.21 | $63.57 | +0.19% | 3,611,694 |
| May 4, 2026 | $63.40 | $64.05 | $63.22 | $63.45 | -0.56% | 4,360,990 |
| May 1, 2026 | $64.21 | $64.33 | $63.72 | $63.81 | -0.67% | 4,658,185 |
| Apr 30, 2026 | $62.86 | $64.26 | $62.86 | $64.24 | +1.50% | 7,824,248 |
| Apr 29, 2026 | $63.22 | $63.59 | $63.12 | $63.29 | -0.41% | 4,855,062 |
| Apr 28, 2026 | $63.21 | $63.57 | $62.64 | $63.55 | +1.27% | 5,219,177 |
| Apr 27, 2026 | $63.30 | $63.72 | $62.58 | $62.75 | -0.92% | 4,742,691 |
| Apr 24, 2026 | $64.08 | $64.21 | $63.31 | $63.33 | -1.17% | 4,133,487 |
| Apr 23, 2026 | $63.73 | $64.12 | $63.59 | $64.08 | +1.17% | 3,660,632 |
| Apr 22, 2026 | $64.25 | $64.44 | $63.13 | $63.34 | -1.03% | 5,461,616 |
| Apr 21, 2026 | $64.90 | $64.96 | $63.96 | $64.00 | -1.42% | 6,720,187 |
| Apr 20, 2026 | $65.01 | $65.35 | $64.81 | $64.92 | -0.26% | 4,092,095 |
| Apr 17, 2026 | $64.61 | $65.27 | $64.27 | $65.09 | +0.70% | 5,151,172 |
| Apr 16, 2026 | $63.99 | $64.65 | $63.95 | $64.64 | +1.06% | 4,200,948 |
| Apr 15, 2026 | $63.82 | $63.99 | $63.25 | $63.96 | +0.24% | 4,907,696 |
| Apr 14, 2026 | $63.40 | $63.86 | $62.95 | $63.81 | +0.77% | 4,390,982 |
| Apr 13, 2026 | $63.37 | $63.56 | $62.82 | $63.32 | -0.67% | 5,086,560 |
| Apr 10, 2026 | $63.29 | $63.76 | $63.05 | $63.75 | +0.87% | 5,577,503 |
| Apr 9, 2026 | $62.59 | $63.65 | $62.31 | $63.20 | +0.65% | 4,288,882 |
| Apr 8, 2026 | $62.58 | $62.96 | $61.95 | $62.79 | +0.90% | 8,524,017 |
| Apr 7, 2026 | $61.81 | $62.42 | $61.70 | $62.23 | +0.65% | 4,609,500 |
| Apr 6, 2026 | $61.78 | $62.23 | $61.63 | $61.83 | -0.61% | 3,711,952 |
| Apr 2, 2026 | $62.22 | $62.68 | $61.80 | $62.21 | +0.53% | 6,168,158 |
| Apr 1, 2026 | $61.25 | $61.99 | $61.01 | $61.88 | +1.14% | 5,998,911 |
| Mar 31, 2026 | $61.30 | $61.61 | $60.75 | $61.18 | +0.05% | 7,479,456 |
| Mar 30, 2026 | $61.26 | $61.75 | $60.82 | $61.15 | +0.76% | 5,112,955 |
| Mar 27, 2026 | $60.34 | $61.22 | $60.05 | $60.69 | +0.70% | 5,341,615 |
| Mar 26, 2026 | $59.95 | $60.65 | $59.90 | $60.27 | +0.35% | 3,980,807 |
| Mar 25, 2026 | $60.50 | $60.74 | $59.85 | $60.06 | -0.66% | 5,576,131 |
| Mar 24, 2026 | $60.65 | $61.09 | $60.36 | $60.46 | -0.64% | 5,404,360 |
| Mar 23, 2026 | $61.57 | $61.77 | $60.73 | $60.85 | -0.16% | 7,383,704 |
| Mar 20, 2026 | $62.30 | $62.60 | $60.60 | $60.95 | -2.70% | 10,255,983 |
| Mar 19, 2026 | $62.97 | $63.22 | $62.52 | $62.64 | -0.63% | 4,695,896 |
| Mar 18, 2026 | $63.83 | $63.99 | $62.78 | $63.04 | -1.64% | 6,777,092 |
| Mar 17, 2026 | $65.03 | $65.31 | $64.06 | $64.09 | -1.28% | 6,458,152 |
| Mar 16, 2026 | $64.91 | $65.51 | $64.81 | $64.92 | +0.74% | 6,842,428 |
| Mar 13, 2026 | $65.67 | $65.82 | $64.36 | $64.44 | -0.91% | 5,752,200 |
| Mar 12, 2026 | $64.55 | $65.42 | $64.34 | $65.03 | +0.49% | 6,149,099 |
| Mar 11, 2026 | $64.59 | $64.78 | $64.13 | $64.71 | -0.26% | 5,318,328 |
| Mar 10, 2026 | $64.76 | $65.55 | $64.35 | $64.88 | -0.09% | 5,113,725 |
| Mar 9, 2026 | $64.20 | $65.15 | $63.94 | $64.94 | -0.09% | 7,143,387 |
| Mar 6, 2026 | $64.61 | $65.06 | $64.24 | $65.00 | +0.31% | 6,236,764 |
| Mar 5, 2026 | $65.32 | $65.55 | $64.45 | $64.80 | -1.82% | 8,189,545 |
| Mar 4, 2026 | $66.43 | $66.45 | $65.32 | $66.00 | -0.84% | 7,227,200 |
| Mar 3, 2026 | $66.70 | $67.04 | $66.16 | $66.56 | -1.48% | 6,168,005 |
| Mar 2, 2026 | $66.80 | $67.72 | $66.51 | $67.56 | +0.84% | 6,736,276 |
| Feb 27, 2026 | $66.60 | $67.94 | $66.56 | $67.00 | +0.60% | 13,326,190 |
| Feb 26, 2026 | $66.13 | $67.02 | $66.10 | $66.60 | +0.92% | 6,314,325 |
| Feb 25, 2026 | $66.00 | $66.24 | $65.00 | $65.99 | -0.80% | 6,953,554 |
| Feb 24, 2026 | $66.60 | $66.92 | $66.23 | $66.52 | -0.24% | 5,999,982 |
| Feb 23, 2026 | $66.39 | $67.15 | $66.25 | $66.68 | +0.82% | 5,348,660 |
| Feb 20, 2026 | $65.83 | $66.37 | $65.50 | $66.14 | +0.98% | 5,576,767 |
| Feb 19, 2026 | $65.21 | $65.69 | $64.87 | $65.50 | +0.66% | 5,367,721 |
| Feb 18, 2026 | $66.40 | $66.44 | $65.02 | $65.07 | -2.14% | 7,854,630 |
| Feb 17, 2026 | $65.75 | $66.74 | $65.75 | $66.49 | +1.26% | 6,984,464 |
| Feb 13, 2026 | $65.02 | $66.00 | $64.75 | $65.66 | +1.36% | 5,767,336 |
| Feb 12, 2026 | $64.70 | $66.28 | $64.70 | $64.78 | +0.43% | 13,316,750 |
| Feb 11, 2026 | $63.94 | $64.62 | $63.63 | $64.50 | +0.94% | 6,624,451 |
| Feb 10, 2026 | $63.22 | $64.14 | $62.98 | $63.90 | +1.28% | 5,549,431 |
| Feb 9, 2026 | $63.18 | $63.23 | $62.56 | $63.09 | -0.22% | 4,743,254 |
| Feb 6, 2026 | $63.40 | $63.90 | $62.65 | $63.23 | -0.21% | 4,717,552 |
| Feb 5, 2026 | $62.57 | $63.75 | $62.47 | $63.36 | +1.44% | 8,392,549 |
| Feb 4, 2026 | $61.68 | $62.53 | $61.25 | $62.46 | +1.63% | 8,623,779 |
| Feb 3, 2026 | $60.54 | $61.64 | $60.53 | $61.46 | +1.54% | 6,668,809 |
| Feb 2, 2026 | $61.03 | $61.28 | $60.45 | $60.53 | -1.03% | 5,991,313 |
| Jan 30, 2026 | $60.63 | $61.23 | $60.40 | $61.16 | +0.63% | 7,304,143 |
| Jan 29, 2026 | $60.33 | $60.78 | $60.10 | $60.78 | +1.18% | 5,344,194 |
| Jan 28, 2026 | $60.92 | $61.16 | $59.90 | $60.07 | -1.40% | 5,077,776 |
| Jan 27, 2026 | $60.41 | $60.97 | $60.23 | $60.92 | +0.86% | 6,180,115 |
| Jan 26, 2026 | $61.04 | $61.13 | $60.26 | $60.40 | -0.56% | 6,867,058 |
| Jan 23, 2026 | $60.92 | $60.95 | $60.19 | $60.74 | -0.18% | 5,406,256 |
| Jan 22, 2026 | $61.76 | $61.95 | $60.79 | $60.85 | -1.52% | 7,229,830 |
| Jan 21, 2026 | $61.80 | $61.86 | $60.95 | $61.79 | +0.28% | 6,318,953 |
| Jan 20, 2026 | $61.42 | $61.95 | $60.87 | $61.62 | +0.33% | 7,360,019 |
| Jan 16, 2026 | $60.47 | $61.54 | $60.38 | $61.42 | +1.15% | 7,223,374 |
| Jan 15, 2026 | $60.30 | $60.75 | $60.15 | $60.72 | +0.68% | 6,752,756 |
| Jan 14, 2026 | $59.29 | $60.32 | $59.26 | $60.31 | +1.82% | 6,755,241 |
| Jan 13, 2026 | $58.95 | $59.38 | $58.67 | $59.23 | +0.58% | 5,062,131 |
| Jan 12, 2026 | $58.40 | $59.06 | $58.30 | $58.89 | +1.24% | 6,354,725 |
| Jan 9, 2026 | $58.22 | $58.67 | $58.02 | $58.17 | -0.21% | 5,188,087 |
| Jan 8, 2026 | $57.32 | $58.54 | $57.30 | $58.29 | +1.64% | 5,709,600 |
| Jan 7, 2026 | $57.73 | $57.92 | $57.00 | $57.35 | -0.12% | 5,629,886 |
| Jan 6, 2026 | $57.94 | $57.94 | $56.70 | $57.42 | -0.74% | 12,238,078 |
| Jan 5, 2026 | $57.30 | $58.09 | $56.77 | $57.85 | +0.94% | 6,824,386 |
| Jan 2, 2026 | $56.35 | $57.54 | $55.92 | $57.31 | +1.67% | 6,203,117 |
| Dec 31, 2025 | $56.73 | $56.75 | $56.34 | $56.37 | -1.16% | 4,774,388 |
| Dec 30, 2025 | $56.93 | $57.08 | $56.73 | $57.03 | +0.39% | 4,993,740 |
| Dec 29, 2025 | $56.76 | $57.05 | $56.72 | $56.81 | +0.21% | 6,390,351 |
| Dec 26, 2025 | $56.63 | $56.84 | $56.42 | $56.69 | +0.04% | 4,445,801 |
| Dec 24, 2025 | $56.15 | $56.74 | $56.14 | $56.67 | +1.32% | 2,415,475 |
| Dec 23, 2025 | $56.72 | $56.80 | $55.86 | $55.93 | -1.31% | 6,820,115 |
| Dec 22, 2025 | $56.36 | $56.75 | $56.01 | $56.67 | +0.60% | 5,990,327 |
| Dec 19, 2025 | $56.83 | $57.21 | $56.31 | $56.33 | -0.78% | 14,306,635 |
| Dec 18, 2025 | $57.84 | $58.02 | $56.61 | $56.77 | -1.71% | 9,693,733 |
| Dec 17, 2025 | $57.39 | $57.88 | $57.19 | $57.76 | +0.56% | 6,203,773 |
| Dec 16, 2025 | $58.11 | $58.17 | $57.41 | $57.44 | -1.10% | 5,402,623 |
| Dec 15, 2025 | $57.89 | $58.16 | $57.64 | $58.08 | +0.62% | 6,593,157 |
| Dec 12, 2025 | $57.29 | $57.92 | $57.29 | $57.72 | +0.87% | 5,152,039 |
| Dec 11, 2025 | $56.98 | $57.40 | $56.69 | $57.22 | +0.97% | 5,378,757 |
| Dec 10, 2025 | $57.09 | $57.58 | $56.65 | $56.67 | -0.67% | 7,983,901 |
| Dec 9, 2025 | $57.52 | $57.80 | $57.00 | $57.05 | -0.47% | 6,047,349 |
| Dec 8, 2025 | $58.47 | $58.47 | $57.32 | $57.32 | -1.98% | 8,359,275 |
| Dec 5, 2025 | $58.20 | $58.86 | $58.10 | $58.48 | +0.46% | 5,415,619 |
| Dec 4, 2025 | $58.11 | $58.62 | $57.87 | $58.21 | +0.21% | 6,072,561 |
| Dec 3, 2025 | $57.74 | $58.25 | $57.52 | $58.09 | +1.03% | 6,550,013 |
| Dec 2, 2025 | $57.59 | $57.73 | $57.06 | $57.50 | +0.12% | 4,730,697 |
| Dec 1, 2025 | $57.30 | $57.59 | $57.02 | $57.43 | -0.31% | 4,597,008 |
| Nov 28, 2025 | $56.91 | $57.62 | $56.88 | $57.61 | +0.82% | 3,487,124 |
| Nov 26, 2025 | $56.74 | $57.40 | $56.68 | $57.14 | +0.74% | 5,129,892 |
| Nov 25, 2025 | $56.70 | $57.04 | $56.47 | $56.72 | +0.41% | 7,252,943 |
| Nov 24, 2025 | $56.90 | $57.03 | $56.30 | $56.49 | -0.32% | 10,437,885 |
| Nov 21, 2025 | $56.49 | $57.16 | $56.31 | $56.67 | +0.66% | 7,207,730 |
| Nov 20, 2025 | $56.80 | $57.03 | $56.27 | $56.30 | -0.72% | 6,043,692 |
| Nov 19, 2025 | $57.32 | $57.41 | $56.54 | $56.71 | -1.10% | 4,419,399 |
| Nov 18, 2025 | $57.00 | $57.46 | $56.68 | $57.34 | +0.60% | 5,426,339 |
| Nov 17, 2025 | $56.84 | $57.07 | $56.66 | $57.00 | +0.35% | 5,533,443 |
| Nov 14, 2025 | $56.84 | $57.12 | $56.54 | $56.80 | +0.37% | 5,622,885 |
| Nov 13, 2025 | $56.96 | $57.65 | $56.55 | $56.59 | -0.60% | 6,704,857 |
| Nov 12, 2025 | $57.07 | $57.20 | $56.77 | $56.93 | -0.40% | 5,497,989 |
| Nov 11, 2025 | $56.68 | $57.26 | $56.62 | $57.16 | +1.38% | 5,012,026 |
| Nov 10, 2025 | $56.88 | $57.03 | $56.03 | $56.38 | -0.86% | 6,419,103 |
| Nov 7, 2025 | $56.51 | $56.90 | $56.39 | $56.87 | +0.96% | 5,951,339 |
| Nov 6, 2025 | $56.31 | $56.65 | $56.08 | $56.33 | +0.37% | 6,114,358 |
| Nov 5, 2025 | $56.50 | $57.00 | $56.10 | $56.12 | -0.04% | 7,875,126 |
| Nov 4, 2025 | $57.80 | $57.94 | $55.95 | $56.14 | -3.54% | 11,474,018 |
| Nov 3, 2025 | $57.69 | $58.34 | $57.32 | $58.20 | +0.38% | 7,773,347 |
| Oct 31, 2025 | $57.46 | $58.19 | $57.21 | $57.98 | +0.12% | 6,794,265 |
| Oct 30, 2025 | $58.52 | $58.84 | $57.88 | $57.91 | -0.77% | 7,396,353 |
| Oct 29, 2025 | $59.04 | $59.31 | $58.09 | $58.36 | -1.44% | 7,192,788 |
| Oct 28, 2025 | $60.27 | $60.27 | $59.16 | $59.21 | -1.97% | 5,783,711 |
| Oct 27, 2025 | $60.00 | $60.41 | $59.79 | $60.40 | +0.68% | 4,943,800 |
| Oct 24, 2025 | $60.38 | $60.44 | $59.98 | $59.99 | -0.38% | 3,881,966 |
| Oct 23, 2025 | $60.51 | $60.58 | $59.88 | $60.22 | -0.08% | 3,454,313 |
| Oct 22, 2025 | $60.05 | $60.55 | $59.86 | $60.27 | +0.40% | 4,073,118 |
| Oct 21, 2025 | $60.70 | $60.90 | $59.69 | $60.03 | -1.01% | 5,302,809 |
| Oct 20, 2025 | $60.01 | $60.65 | $59.99 | $60.64 | +1.17% | 3,687,642 |
| Oct 17, 2025 | $59.50 | $59.99 | $59.33 | $59.94 | – | 4,241,137 |
Seasonality
O return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -0.7% | -1.2% | 1.7% | -1.2% | 1.2% | 3.7% | 1.6% | -3.9% | 1.2% | 2.3% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.0% | 10.0% | -8.3% | 5.5% | -4.2% | 1.5% | 3.5% | -3.6% | -11.0% | 5.3% | ||
| 2025 | 2.8% | 4.9% | 2.2% | 0.2% | -1.7% | 2.2% | -2.1% | 5.2% | 3.9% | -3.7% | -0.2% | -1.7% |
| 2024 | -4.8% | -3.7% | 4.3% | -0.6% | -0.9% | 0.0% | 9.3% | 8.6% | 2.5% | -6.0% | -2.1% | -7.3% |
| 2023 | 7.3% | -5.3% | -0.6% | -0.4% | -5.0% | 1.0% | 2.4% | -7.7% | -10.4% | -4.6% | 14.4% | 6.9% |
| 2022 | -2.7% | -4.4% | 5.2% | 0.4% | -1.3% | 0.4% | 8.8% | -7.4% | -14.4% | 7.4% | 1.7% | 1.0% |
| 2021 | -4.6% | 2.4% | 5.8% | 9.3% | -0.7% | -2.1% | 5.7% | 3.1% | -9.9% | 10.1% | -1.2% | 5.8% |
| 2020 | 6.8% | -7.4% | -30.8% | 10.6% | 1.1% | 8.0% | 1.3% | 3.7% | -1.7% | -4.4% | 4.0% | 4.1% |
| 2019 | 9.3% | 1.0% | 6.7% | -4.5% | 0.4% | -1.3% | 0.7% | 7.0% | 4.2% | 7.0% | -6.0% | -3.6% |
| 2018 | -6.3% | -7.1% | 5.6% | -1.9% | 6.0% | 1.3% | 4.1% | 5.4% | -2.5% | 6.3% | 6.7% | -1.3% |
| 2017 | 4.1% | 3.1% | -2.5% | -1.6% | -5.5% | 0.8% | 3.8% | 1.3% | -0.3% | -5.8% | 3.4% | 3.5% |