Canada markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.070.00 (0.00%)
At close: 04:00PM EDT
76.95 -0.12 (-0.16%)
After hours: 07:56PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202477.5377.7776.5677.0777.072,062,000
Apr 25, 202477.3877.9576.6077.0777.072,326,700
Apr 24, 202476.8077.5376.6077.2977.291,765,200
Apr 23, 202477.6477.7176.8176.9676.962,129,600
Apr 22, 202477.0977.7076.6177.3277.322,600,700
Apr 19, 202476.0276.7775.8176.7376.732,530,100
Apr 18, 202475.7576.0475.4475.6475.642,184,800
Apr 17, 202476.3476.4974.6675.4475.442,142,500
Apr 16, 202475.7976.1675.4175.8375.832,269,800
Apr 15, 202475.8176.1175.1975.6575.652,106,700
Apr 12, 202476.1176.4175.1375.2575.252,027,500
Apr 11, 202477.0777.2276.4176.5776.572,063,700
Apr 10, 202477.0977.4376.6876.9676.962,098,900
Apr 09, 202477.0077.5276.7677.5177.512,075,400
Apr 08, 202476.3776.9276.1776.7476.742,466,500
Apr 05, 202476.3676.9275.5476.6776.673,576,100
Apr 04, 202479.8279.8676.5176.5576.555,211,400
Apr 04, 20240.5 Dividend
Apr 03, 202480.3280.5279.8079.9579.452,645,300
Apr 02, 202480.6581.0880.3280.4379.932,289,600
Apr 01, 202480.8881.3380.5580.5780.072,284,200
Mar 28, 202482.0882.2381.0981.1880.673,203,400
Mar 27, 202481.4082.3380.9381.9481.431,973,100
Mar 26, 202481.1081.6280.7980.9080.392,017,400
Mar 25, 202481.7581.9780.5880.8880.372,452,400
Mar 22, 202481.6181.6981.3581.5981.082,002,200
Mar 21, 202481.2081.7880.6481.6481.132,287,900
Mar 20, 202481.2181.6680.4481.1780.661,748,100
Mar 19, 202481.0081.6480.8581.3380.822,550,200
Mar 18, 202481.0181.4280.5580.6680.163,287,200
Mar 15, 202479.7380.9479.6980.9280.415,421,100
Mar 14, 202480.4180.5579.6780.0379.532,655,800
Mar 13, 202480.2580.8980.0980.5280.022,225,900
Mar 12, 202480.0480.4779.8980.1379.631,819,600
Mar 11, 202480.0080.5079.8680.0279.522,435,200
Mar 08, 202479.5080.7979.5080.5680.062,715,900
Mar 07, 202479.6079.9179.1879.8779.372,846,700
Mar 06, 202479.7880.4679.0379.1778.672,655,500
Mar 05, 202479.8580.2779.3979.5879.082,227,700
Mar 04, 202479.5279.9479.3079.5179.012,310,700
Mar 01, 202480.8180.8379.6479.9679.462,209,200
Feb 29, 202480.7281.3380.4380.9780.463,926,600
Feb 28, 202481.2281.5780.5280.6780.172,215,500
Feb 27, 202480.7881.3580.6181.1480.632,340,900
Feb 26, 202480.8281.4180.4880.8480.332,586,700
Feb 23, 202480.6281.3780.1980.8280.313,057,200
Feb 22, 202479.4180.5778.9780.4479.943,334,200
Feb 21, 202479.3480.1979.3479.6879.183,094,800
Feb 20, 202479.6480.4078.9479.0778.582,731,600
Feb 16, 202479.3180.0178.9579.5079.002,168,100
Feb 15, 202479.0979.5478.7579.3878.883,363,500
Feb 14, 202479.1779.4578.5479.0078.512,282,200
Feb 13, 202479.9180.8278.3679.1478.652,355,600
Feb 12, 202479.6780.1579.5080.0479.542,288,500
Feb 09, 202479.3379.6379.0279.5579.052,198,500
Feb 08, 202479.7579.7878.7579.3278.824,603,600
Feb 07, 202480.2780.4679.5079.6779.173,461,600
Feb 06, 202480.7481.2080.3180.4179.912,493,400
Feb 05, 202480.9881.4880.2880.8480.334,134,700
Feb 02, 202482.5082.8981.4581.4880.973,831,400
Feb 01, 202480.7982.5580.6482.3681.844,367,600
Jan 31, 202480.8281.4780.0580.9380.427,354,200
Jan 30, 202475.5580.9775.3680.8280.317,413,400
Jan 29, 202475.1375.3774.8975.1774.703,721,600
Jan 26, 202475.4175.6474.9475.1574.683,096,900
Jan 25, 202475.9475.9474.8975.2774.803,187,200
Jan 24, 202476.0076.0874.5974.9974.524,243,300
Jan 23, 202475.8476.3275.5075.5275.053,287,400
Jan 22, 202475.3976.0675.0875.6175.142,772,500
Jan 19, 202475.4375.5274.6475.2174.742,908,300
Jan 18, 202474.6975.4074.3375.2074.732,926,400
Jan 17, 202474.6175.5174.5574.6774.202,368,300
Jan 16, 202475.5375.6674.7574.9074.432,428,700
Jan 12, 202475.7275.9875.2575.7575.282,862,300
Jan 11, 202475.0075.5174.8175.4574.982,456,800
Jan 10, 202475.4175.9875.0275.0374.563,392,300
Jan 09, 202475.0975.6775.0075.5875.112,074,600
Jan 08, 202475.5675.9774.8375.6175.143,047,300
Jan 05, 202475.1976.0074.7575.6575.182,740,100
Jan 04, 202474.7675.4574.4475.1274.653,639,100
Jan 04, 20240.5 Dividend
Jan 03, 202475.0075.7774.4474.9874.013,766,900
Jan 02, 202472.9674.7772.9074.4273.463,218,700
Dec 29, 202372.8473.3372.6673.1372.191,912,300
Dec 28, 202373.0573.3672.9173.0472.101,856,700
Dec 27, 202373.1073.3172.7573.0372.092,190,100
Dec 26, 202373.3673.6173.2573.3372.391,307,800
Dec 22, 202373.8274.3373.4973.5372.582,247,600
Dec 21, 202373.5473.9173.1973.5372.582,851,600
Dec 20, 202373.0773.5772.5573.2572.313,242,900
Dec 19, 202372.7673.4472.7373.3072.362,170,700
Dec 18, 202373.9873.9872.7672.8671.922,727,500
Dec 15, 202373.9474.2073.0673.5472.596,944,200
Dec 14, 202375.2275.7074.0174.2073.248,326,300
Dec 13, 202373.7275.5073.3575.3474.374,800,100
Dec 12, 202373.9874.1573.3673.6172.662,063,100
Dec 11, 202374.1774.3573.6173.9372.982,389,200
Dec 08, 202374.0874.2373.6173.8372.883,689,900
Dec 07, 202373.7474.3973.3674.1873.222,224,600
Dec 06, 202373.3773.6572.9373.0572.111,935,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...