Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

64.02-0.03 (-0.05%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	64.33	64.82	63.26	64.02	64.02	2,854,600
Sep. 21, 2020	65.05	66.10	63.41	64.05	64.05	4,036,700
Sep. 18, 2020	68.57	69.52	67.41	67.63	67.63	4,585,800
Sep. 17, 2020	67.51	69.09	67.36	68.40	68.40	4,434,500
Sep. 16, 2020	65.61	68.86	65.45	68.25	68.25	5,170,500
Sep. 15, 2020	64.69	65.65	64.23	65.40	65.40	3,150,700
Sep. 14, 2020	62.75	64.87	62.44	64.57	64.57	2,167,400
Sep. 11, 2020	61.90	62.62	61.77	62.30	62.30	2,861,300
Sep. 10, 2020	61.87	63.11	61.39	61.78	61.78	3,657,800
Sep. 09, 2020	60.00	61.94	59.02	61.42	61.42	4,225,300
Sep. 08, 2020	59.51	60.58	59.24	59.48	59.48	2,549,500
Sep. 04, 2020	60.98	61.69	59.54	60.14	60.14	2,228,800
Sep. 03, 2020	61.18	62.17	59.92	60.37	60.37	2,646,700
Sep. 02, 2020	60.33	61.12	59.62	60.84	60.84	2,049,900
Sep. 01, 2020	59.56	60.39	58.92	60.10	60.10	2,488,800
Aug. 31, 2020	61.52	62.00	60.11	60.14	60.14	2,428,300
Aug. 28, 2020	60.25	62.00	60.06	61.89	61.89	2,564,100
Aug. 27, 2020	57.84	60.92	57.80	60.03	60.03	3,195,700
Aug. 26, 2020	57.50	58.21	56.22	57.50	57.50	4,352,200
Aug. 25, 2020	59.76	59.79	57.28	58.20	58.20	4,052,200
Aug. 24, 2020	57.95	59.53	57.20	59.51	59.51	2,734,500
Aug. 21, 2020	57.94	57.96	57.21	57.46	57.46	2,599,400
Aug. 20, 2020	57.60	58.38	56.96	57.93	57.93	2,167,800
Aug. 19, 2020	59.26	59.37	57.88	58.08	58.08	2,321,700
Aug. 18, 2020	59.83	60.60	59.07	59.59	59.59	2,866,400
Aug. 17, 2020	59.84	60.12	59.08	59.70	59.70	2,656,900
Aug. 14, 2020	58.44	60.00	57.85	59.54	59.54	3,852,700
Aug. 13, 2020	59.10	60.11	58.44	58.60	58.60	2,320,200
Aug. 12, 2020	61.10	61.38	59.47	59.70	59.70	3,189,700
Aug. 11, 2020	58.60	62.52	58.26	60.84	60.84	7,641,300
Aug. 10, 2020	58.26	60.53	58.21	60.10	60.10	4,006,000
Aug. 07, 2020	55.80	58.72	55.69	57.80	57.80	4,447,500
Aug. 06, 2020	54.91	57.73	54.68	56.40	56.40	3,328,400
Aug. 05, 2020	54.58	55.10	54.02	54.99	54.99	4,392,000
Aug. 04, 2020	52.60	54.19	52.13	54.11	54.11	3,407,900
Aug. 03, 2020	52.73	52.79	50.90	52.13	52.13	2,901,800
Jul. 31, 2020	53.17	53.45	52.21	52.85	52.85	3,070,000
Jul. 30, 2020	53.05	53.60	52.33	53.59	53.59	2,101,400
Jul. 29, 2020	53.72	54.35	53.08	53.99	53.99	2,633,000
Jul. 28, 2020	53.84	54.26	53.30	53.50	53.50	1,957,800
Jul. 27, 2020	54.59	54.80	53.77	53.99	53.99	2,373,100
Jul. 24, 2020	54.54	55.09	54.33	54.94	54.94	2,070,900
Jul. 23, 2020	55.16	55.45	54.37	54.94	54.94	2,855,000
Jul. 22, 2020	54.71	56.35	54.24	55.34	55.34	2,289,900
Jul. 21, 2020	53.62	55.25	53.54	54.72	54.72	2,329,000
Jul. 20, 2020	53.52	54.35	52.50	53.03	53.03	2,727,200
Jul. 17, 2020	55.02	55.07	53.82	54.17	54.17	1,727,500
Jul. 16, 2020	55.07	55.65	54.34	54.62	54.62	1,944,200
Jul. 15, 2020	54.30	55.72	54.21	55.44	55.44	2,938,300
Jul. 14, 2020	52.05	53.22	51.47	52.96	52.96	2,607,900
Jul. 13, 2020	52.66	53.90	51.69	52.44	52.44	3,136,800
Jul. 10, 2020	51.03	52.39	50.03	52.31	52.31	2,442,300
Jul. 09, 2020	52.85	52.88	50.18	50.98	50.98	3,704,200
Jul. 08, 2020	52.96	54.05	52.57	53.11	53.11	3,457,000
Jul. 07, 2020	53.45	53.70	52.17	53.02	53.02	2,827,100
Jul. 06, 2020	55.15	55.54	53.48	53.76	53.76	2,530,100
Jul. 02, 2020	54.88	55.94	53.98	54.06	54.06	4,925,000
Jul. 01, 2020	54.40	55.24	52.75	53.70	53.70	3,393,500
Jul. 01, 2020	0.45 Dividend
Jun. 30, 2020	54.00	55.20	53.51	54.66	54.21	4,668,300
Jun. 29, 2020	52.95	54.95	52.16	54.42	53.97	2,971,100
Jun. 26, 2020	54.70	54.70	52.26	52.30	51.87	6,824,500
Jun. 25, 2020	54.14	55.58	53.76	55.00	54.55	2,793,400
Jun. 24, 2020	56.69	57.10	53.53	54.88	54.43	5,383,600
Jun. 23, 2020	56.68	59.74	56.68	58.28	57.80	7,164,200
Jun. 22, 2020	53.95	55.19	52.87	55.00	54.55	3,270,500
Jun. 19, 2020	56.89	56.93	54.15	54.26	53.81	5,948,500
Jun. 18, 2020	54.00	56.00	53.25	55.93	55.47	3,470,700
Jun. 17, 2020	56.64	56.64	54.37	54.48	54.03	2,543,500
Jun. 16, 2020	56.68	57.77	55.37	56.53	56.06	4,707,100
Jun. 15, 2020	52.49	55.00	51.81	54.88	54.43	4,326,600
Jun. 12, 2020	55.67	56.15	52.70	54.26	53.81	4,363,000
Jun. 11, 2020	53.86	55.34	53.02	53.37	52.93	6,348,400
Jun. 10, 2020	61.47	61.58	56.93	56.99	56.52	6,988,000
Jun. 09, 2020	62.89	62.89	60.15	61.39	60.88	5,418,700
Jun. 08, 2020	65.01	65.01	63.18	64.11	63.58	6,450,100
Jun. 05, 2020	63.37	64.38	61.14	61.59	61.08	6,726,900
Jun. 04, 2020	58.59	59.48	57.34	58.59	58.11	2,880,100
Jun. 03, 2020	57.99	59.65	57.90	59.10	58.61	3,076,400
Jun. 02, 2020	57.31	57.68	56.11	56.64	56.17	2,869,800
Jun. 01, 2020	56.14	57.77	55.59	57.18	56.71	3,068,200
May 29, 2020	55.27	56.59	54.45	55.16	54.71	9,024,400
May 28, 2020	57.52	57.60	55.37	55.95	55.49	4,973,700
May 27, 2020	56.00	57.75	55.36	56.95	56.48	5,737,800
May 26, 2020	53.75	55.63	53.13	55.11	54.66	4,736,800
May 22, 2020	52.79	52.80	51.17	51.75	51.32	3,537,500
May 21, 2020	52.59	53.84	52.14	52.48	52.05	3,555,100
May 20, 2020	52.74	53.24	52.05	52.58	52.15	3,562,500
May 19, 2020	52.41	53.44	50.47	51.38	50.96	3,769,800
May 18, 2020	50.29	53.67	50.25	52.70	52.27	6,195,600
May 15, 2020	47.43	47.84	46.26	47.62	47.23	7,648,800
May 14, 2020	45.56	48.08	44.17	47.98	47.58	5,468,900
May 13, 2020	49.25	49.29	45.87	46.69	46.31	5,348,100
May 12, 2020	51.89	52.65	49.25	49.28	48.87	4,616,600
May 11, 2020	53.27	53.27	51.39	51.70	51.27	3,776,700
May 08, 2020	53.08	53.48	52.02	53.29	52.85	2,470,500
May 07, 2020	52.07	53.57	51.16	52.28	51.85	4,513,300
May 06, 2020	50.98	52.08	50.20	51.88	51.45	6,033,900
May 05, 2020	54.65	55.50	50.38	50.54	50.12	7,369,700
May 04, 2020	51.91	54.03	51.56	53.83	53.39	4,510,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

Sysco Corporation (SYY)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)