Mail

SYY - Sysco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 09, 2019	82.57	82.90	82.50	82.77	82.77	303,820
Dec. 06, 2019	83.38	83.43	82.65	82.77	82.77	1,656,800
Dec. 05, 2019	82.08	82.99	81.89	82.97	82.97	2,577,600
Dec. 04, 2019	81.11	82.00	80.74	81.99	81.99	2,266,100
Dec. 03, 2019	80.46	81.34	80.24	81.30	81.30	2,692,600
Dec. 02, 2019	80.49	80.84	79.86	80.82	80.82	1,807,500
Nov. 29, 2019	81.15	81.46	80.47	80.55	80.55	825,200
Nov. 27, 2019	80.70	81.22	80.55	81.06	81.06	1,239,700
Nov. 26, 2019	80.12	80.70	79.75	80.65	80.65	2,716,400
Nov. 25, 2019	78.73	79.94	78.65	79.82	79.82	2,170,200
Nov. 22, 2019	79.31	79.38	78.63	79.06	79.06	1,152,300
Nov. 21, 2019	79.45	79.81	79.00	79.22	79.22	2,451,100
Nov. 20, 2019	80.27	80.62	79.53	79.82	79.82	2,126,500
Nov. 19, 2019	81.00	81.41	80.19	80.29	80.29	2,684,700
Nov. 18, 2019	80.12	81.04	79.64	80.70	80.70	3,514,300
Nov. 15, 2019	81.85	81.90	81.14	81.61	81.61	3,907,100
Nov. 14, 2019	81.48	81.70	80.92	81.50	81.50	1,868,300
Nov. 13, 2019	80.13	81.31	80.13	81.22	81.22	1,884,500
Nov. 12, 2019	80.41	80.60	79.77	80.30	80.30	1,314,800
Nov. 11, 2019	80.25	80.56	79.83	80.15	80.15	1,436,800
Nov. 08, 2019	80.80	80.91	80.14	80.40	80.40	1,753,000
Nov. 07, 2019	80.89	81.30	80.69	80.90	80.90	1,821,000
Nov. 06, 2019	79.65	81.22	79.65	81.06	81.06	2,130,700
Nov. 05, 2019	80.84	81.24	79.88	80.08	80.08	2,766,100
Nov. 04, 2019	80.86	81.28	78.47	80.81	80.81	3,423,300
Nov. 01, 2019	80.00	81.60	79.94	81.28	81.28	3,590,600
Oct. 31, 2019	79.69	79.90	79.23	79.87	79.87	3,394,100
Oct. 30, 2019	79.24	79.67	78.91	79.65	79.65	1,351,600
Oct. 29, 2019	78.80	79.37	78.39	79.11	79.11	2,023,500
Oct. 28, 2019	79.19	79.47	78.60	78.86	78.86	1,666,300
Oct. 25, 2019	79.15	79.61	79.03	79.17	79.17	1,675,700
Oct. 24, 2019	78.84	79.14	78.34	78.95	78.95	2,891,300
Oct. 23, 2019	79.15	79.56	78.73	78.84	78.84	1,508,000
Oct. 22, 2019	79.60	79.70	78.93	79.00	79.00	1,623,700
Oct. 21, 2019	79.14	79.61	78.96	79.46	79.46	1,391,600
Oct. 18, 2019	79.19	79.60	78.98	79.14	79.14	1,495,100
Oct. 17, 2019	79.04	79.43	78.81	79.21	79.21	1,919,000
Oct. 16, 2019	78.95	79.54	78.75	78.91	78.91	3,409,500
Oct. 15, 2019	79.50	79.50	78.82	79.08	79.08	1,719,700
Oct. 14, 2019	79.08	79.33	78.74	78.99	78.99	3,729,100
Oct. 11, 2019	78.48	79.35	78.36	78.87	78.87	2,876,300
Oct. 10, 2019	77.97	78.73	77.78	78.23	78.23	1,483,800
Oct. 09, 2019	77.88	78.65	77.86	78.15	78.15	2,288,600
Oct. 08, 2019	78.04	78.35	77.48	77.57	77.57	3,954,400
Oct. 07, 2019	77.85	78.43	77.44	78.22	78.22	1,810,900
Oct. 04, 2019	78.01	78.31	77.53	78.15	78.15	3,930,400
Oct. 03, 2019	77.98	78.53	77.35	77.95	77.95	2,941,200
Oct. 03, 2019	0.39 Dividend
Oct. 02, 2019	79.32	79.32	78.33	78.63	78.24	2,026,700
Oct. 01, 2019	79.56	79.74	78.80	79.36	78.97	1,802,900
Sep. 30, 2019	79.07	79.53	78.78	79.40	79.01	1,854,400
Sep. 27, 2019	78.99	79.09	78.18	78.87	78.48	1,483,900
Sep. 26, 2019	78.99	79.41	78.58	78.80	78.41	1,708,900
Sep. 25, 2019	78.71	79.01	78.51	78.72	78.33	2,152,500
Sep. 24, 2019	78.91	79.29	78.56	78.61	78.22	3,167,400
Sep. 23, 2019	78.13	79.00	78.13	78.70	78.31	2,903,500
Sep. 20, 2019	78.59	78.88	77.99	78.24	77.85	10,313,500
Sep. 19, 2019	78.90	79.33	78.33	78.39	78.00	2,232,300
Sep. 18, 2019	78.39	79.14	78.29	78.86	78.47	3,148,800
Sep. 17, 2019	77.06	78.71	77.06	78.38	77.99	3,500,300
Sep. 16, 2019	77.95	78.45	76.99	77.19	76.81	2,711,700
Sep. 13, 2019	77.50	78.40	77.35	78.28	77.89	2,068,200
Sep. 12, 2019	77.50	78.33	77.38	77.72	77.33	2,355,400
Sep. 11, 2019	76.95	77.41	76.66	77.07	76.69	2,937,600
Sep. 10, 2019	76.47	77.18	76.02	76.75	76.37	3,164,400
Sep. 09, 2019	75.76	76.99	75.59	76.71	76.33	3,783,900
Sep. 06, 2019	74.77	75.98	74.67	75.71	75.33	3,098,800
Sep. 05, 2019	75.80	75.82	74.31	74.38	74.01	2,737,800
Sep. 04, 2019	75.09	75.25	74.55	75.07	74.70	1,981,400
Sep. 03, 2019	74.00	74.56	73.81	74.47	74.10	1,972,600
Aug. 30, 2019	74.59	75.15	74.28	74.33	73.96	2,124,800
Aug. 29, 2019	74.69	74.95	73.97	74.49	74.12	2,458,800
Aug. 28, 2019	73.22	74.54	73.20	74.41	74.04	2,334,000
Aug. 27, 2019	73.68	74.38	73.59	73.87	73.50	3,325,600
Aug. 26, 2019	72.99	73.45	72.68	73.35	72.99	2,038,100
Aug. 23, 2019	73.12	73.79	72.44	72.80	72.44	2,421,000
Aug. 22, 2019	72.64	73.49	72.50	73.29	72.93	2,103,200
Aug. 21, 2019	72.97	73.10	72.03	72.25	71.89	3,049,100
Aug. 20, 2019	73.50	73.82	72.68	72.80	72.44	2,310,200
Aug. 19, 2019	73.57	74.00	73.43	73.60	73.23	2,845,700
Aug. 16, 2019	72.73	73.32	72.57	72.96	72.60	6,745,300
Aug. 15, 2019	72.90	72.90	71.91	72.25	71.89	2,532,600
Aug. 14, 2019	73.04	73.45	72.22	72.28	71.92	3,144,100
Aug. 13, 2019	71.11	73.66	71.11	73.36	73.00	3,140,400
Aug. 12, 2019	72.19	73.40	71.01	72.19	71.83	4,846,000
Aug. 09, 2019	70.54	70.88	69.99	69.99	69.64	4,744,800
Aug. 08, 2019	69.88	70.84	69.53	70.63	70.28	3,855,300
Aug. 07, 2019	68.18	70.08	67.54	69.87	69.52	2,854,600
Aug. 06, 2019	67.40	69.05	66.89	68.59	68.25	4,876,900
Aug. 05, 2019	68.51	68.56	66.78	67.14	66.81	8,527,900
Aug. 02, 2019	68.91	69.26	68.35	68.90	68.56	2,641,200
Aug. 01, 2019	68.50	69.44	68.21	68.93	68.59	4,134,100
Jul. 31, 2019	69.40	69.61	67.89	68.57	68.23	4,220,100
Jul. 30, 2019	69.97	69.98	69.15	69.63	69.28	2,200,800
Jul. 29, 2019	70.96	71.13	69.83	69.95	69.60	2,269,900
Jul. 26, 2019	70.25	71.19	70.10	70.89	70.54	1,505,200
Jul. 25, 2019	70.13	70.41	69.86	70.13	69.78	1,816,800
Jul. 24, 2019	71.18	71.54	69.74	70.12	69.77	2,124,200
Jul. 23, 2019	70.56	70.61	69.56	70.17	69.82	2,395,900
Jul. 22, 2019	71.05	71.18	70.24	70.25	69.90	1,575,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...