SYY - Sysco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202083.1583.8882.5182.8282.824,796,900
Jan. 16, 202083.2883.4582.5282.6682.662,588,300
Jan. 15, 202082.8683.3682.2582.6582.652,806,800
Jan. 14, 202083.0483.4182.1982.4082.402,797,700
Jan. 13, 202084.9085.0283.2883.7283.723,467,300
Jan. 10, 202084.7485.0984.7184.9284.921,593,600
Jan. 09, 202084.7485.1384.4484.6384.631,914,800
Jan. 08, 202083.8984.9683.6284.5384.532,945,900
Jan. 07, 202084.2484.3583.4083.5683.561,701,400
Jan. 06, 202084.1584.2583.5084.2484.241,916,800
Jan. 03, 202084.2084.7283.9384.3584.351,759,900
Jan. 02, 202085.0685.1383.9884.6684.662,121,900
Jan. 02, 20200.45 Dividend
Dec. 31, 201985.5985.7984.8585.5485.091,530,600
Dec. 30, 201985.6285.9885.3685.8085.35979,900
Dec. 27, 201985.8985.9485.5585.7485.291,192,200
Dec. 26, 201985.3985.6585.2385.5485.091,045,400
Dec. 24, 201985.2585.5284.9785.3884.93424,900
Dec. 23, 201985.5285.6585.1685.3084.851,460,600
Dec. 20, 201984.9885.4684.4985.4484.993,299,100
Dec. 19, 201984.0784.6483.7184.4984.052,031,400
Dec. 18, 201984.3584.6683.9484.0783.633,406,700
Dec. 17, 201984.3184.5784.1084.1483.702,221,400
Dec. 16, 201983.8184.3183.3884.2383.791,429,300
Dec. 13, 201982.8383.6082.6683.5483.101,808,900
Dec. 12, 201983.3083.7782.8983.2782.831,543,800
Dec. 11, 201982.4882.9182.1382.8882.441,574,400
Dec. 10, 201983.1383.3882.5082.5382.101,852,400
Dec. 09, 201982.5783.2382.4883.1382.691,466,600
Dec. 06, 201983.3883.4382.6582.7782.331,656,800
Dec. 05, 201982.0882.9981.8982.9782.532,577,600
Dec. 04, 201981.1182.0080.7481.9981.562,266,100
Dec. 03, 201980.4681.3480.2481.3080.872,692,600
Dec. 02, 201980.4980.8479.8680.8280.391,807,500
Nov. 29, 201981.1581.4680.4780.5580.13825,200
Nov. 27, 201980.7081.2280.5581.0680.631,239,700
Nov. 26, 201980.1280.7079.7580.6580.232,716,400
Nov. 25, 201978.7379.9478.6579.8279.402,170,200
Nov. 22, 201979.3179.3878.6379.0678.641,152,300
Nov. 21, 201979.4579.8179.0079.2278.802,451,100
Nov. 20, 201980.2780.6279.5379.8279.402,126,500
Nov. 19, 201981.0081.4180.1980.2979.872,684,700
Nov. 18, 201980.1281.0479.6480.7080.283,514,300
Nov. 15, 201981.8581.9081.1481.6181.183,907,100
Nov. 14, 201981.4881.7080.9281.5081.071,868,300
Nov. 13, 201980.1381.3180.1381.2280.791,884,500
Nov. 12, 201980.4180.6079.7780.3079.881,314,800
Nov. 11, 201980.2580.5679.8380.1579.731,436,800
Nov. 08, 201980.8080.9180.1480.4079.981,753,000
Nov. 07, 201980.8981.3080.6980.9080.471,821,000
Nov. 06, 201979.6581.2279.6581.0680.632,130,700
Nov. 05, 201980.8481.2479.8880.0879.662,766,100
Nov. 04, 201980.8681.2878.4780.8180.383,423,300
Nov. 01, 201980.0081.6079.9481.2880.853,590,600
Oct. 31, 201979.6979.9079.2379.8779.453,394,100
Oct. 30, 201979.2479.6778.9179.6579.231,351,600
Oct. 29, 201978.8079.3778.3979.1178.692,023,500
Oct. 28, 201979.1979.4778.6078.8678.451,666,300
Oct. 25, 201979.1579.6179.0379.1778.751,675,700
Oct. 24, 201978.8479.1478.3478.9578.532,891,300
Oct. 23, 201979.1579.5678.7378.8478.431,508,000
Oct. 22, 201979.6079.7078.9379.0078.581,623,700
Oct. 21, 201979.1479.6178.9679.4679.041,391,600
Oct. 18, 201979.1979.6078.9879.1478.721,495,100
Oct. 17, 201979.0479.4378.8179.2178.791,919,000
Oct. 16, 201978.9579.5478.7578.9178.493,409,500
Oct. 15, 201979.5079.5078.8279.0878.661,719,700
Oct. 14, 201979.0879.3378.7478.9978.573,729,100
Oct. 11, 201978.4879.3578.3678.8778.462,876,300
Oct. 10, 201977.9778.7377.7878.2377.821,483,800
Oct. 09, 201977.8878.6577.8678.1577.742,288,600
Oct. 08, 201978.0478.3577.4877.5777.163,954,400
Oct. 07, 201977.8578.4377.4478.2277.811,810,900
Oct. 04, 201978.0178.3177.5378.1577.743,930,400
Oct. 03, 201977.9878.5377.3577.9577.542,941,200
Oct. 03, 20190.39 Dividend
Oct. 02, 201979.3279.3278.3378.6377.832,026,700
Oct. 01, 201979.5679.7478.8079.3678.551,802,900
Sep. 30, 201979.0779.5378.7879.4078.591,854,400
Sep. 27, 201978.9979.0978.1878.8778.071,483,900
Sep. 26, 201978.9979.4178.5878.8078.001,708,900
Sep. 25, 201978.7179.0178.5178.7277.922,152,500
Sep. 24, 201978.9179.2978.5678.6177.813,167,400
Sep. 23, 201978.1379.0078.1378.7077.902,903,500
Sep. 20, 201978.5978.8877.9978.2477.4410,313,500
Sep. 19, 201978.9079.3378.3378.3977.592,232,300
Sep. 18, 201978.3979.1478.2978.8678.063,148,800
Sep. 17, 201977.0678.7177.0678.3877.583,500,300
Sep. 16, 201977.9578.4576.9977.1976.402,711,700
Sep. 13, 201977.5078.4077.3578.2877.482,068,200
Sep. 12, 201977.5078.3377.3877.7276.932,355,400
Sep. 11, 201976.9577.4176.6677.0776.282,937,600
Sep. 10, 201976.4777.1876.0276.7575.973,164,400
Sep. 09, 201975.7676.9975.5976.7175.933,783,900
Sep. 06, 201974.7775.9874.6775.7174.943,098,800
Sep. 05, 201975.8075.8274.3174.3873.622,737,800
Sep. 04, 201975.0975.2574.5575.0774.301,981,400
Sep. 03, 201974.0074.5673.8174.4773.711,972,600
Aug. 30, 201974.5975.1574.2874.3373.572,124,800
Aug. 29, 201974.6974.9573.9774.4973.732,458,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...