Sysco Corporation (SYY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

79.63-0.77 (-0.96%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	80.04	81.53	79.02	79.63	79.63	3,146,000
Feb. 25, 2021	81.29	81.80	79.88	80.40	80.40	3,596,500
Feb. 24, 2021	78.87	81.54	78.66	80.98	80.98	3,194,800
Feb. 23, 2021	78.74	80.10	78.32	79.13	79.13	2,304,100
Feb. 22, 2021	75.95	79.31	75.95	78.66	78.66	2,122,300
Feb. 19, 2021	75.23	77.27	75.04	76.71	76.71	2,005,700
Feb. 18, 2021	74.03	75.16	73.88	74.93	74.93	1,452,700
Feb. 17, 2021	76.08	76.08	74.47	74.89	74.89	2,094,600
Feb. 16, 2021	76.22	76.80	75.50	76.39	76.39	2,091,600
Feb. 12, 2021	75.79	76.66	75.39	76.24	76.24	1,207,700
Feb. 11, 2021	76.26	76.82	75.53	76.22	76.22	1,218,900
Feb. 10, 2021	76.74	77.61	75.76	76.14	76.14	1,461,500
Feb. 09, 2021	76.94	77.19	75.32	76.21	76.21	1,864,900
Feb. 08, 2021	77.40	78.05	76.29	76.92	76.92	1,412,500
Feb. 05, 2021	77.66	78.36	76.48	77.08	77.08	1,908,200
Feb. 04, 2021	76.39	77.30	75.81	76.52	76.52	2,419,900
Feb. 03, 2021	72.82	76.77	72.76	76.40	76.40	4,967,700
Feb. 02, 2021	70.00	73.80	69.96	73.03	73.03	5,352,600
Feb. 01, 2021	72.36	72.63	71.09	71.57	71.57	2,128,900
Jan. 29, 2021	73.80	73.80	71.38	71.51	71.51	2,685,100
Jan. 28, 2021	72.78	75.27	72.20	74.15	74.15	1,960,100
Jan. 27, 2021	73.25	74.19	71.59	72.02	72.02	2,671,500
Jan. 26, 2021	74.02	75.64	73.66	74.17	74.17	2,061,100
Jan. 25, 2021	73.00	74.13	71.88	73.00	73.00	4,094,700
Jan. 22, 2021	76.36	76.61	75.15	75.19	75.19	1,539,100
Jan. 21, 2021	76.90	77.24	76.32	76.83	76.83	1,988,300
Jan. 20, 2021	74.55	77.19	74.15	77.02	77.02	2,274,600
Jan. 19, 2021	76.04	76.21	74.82	74.87	74.87	1,772,400
Jan. 15, 2021	75.25	76.04	74.72	75.57	75.57	2,049,700
Jan. 14, 2021	76.60	77.50	74.96	75.51	75.51	2,659,600
Jan. 13, 2021	78.35	78.35	76.13	76.14	76.14	2,262,000
Jan. 12, 2021	77.24	79.96	77.02	78.37	78.37	3,281,400
Jan. 11, 2021	76.46	78.84	75.86	77.55	77.55	3,023,800
Jan. 08, 2021	75.53	77.82	75.21	77.55	77.55	3,682,900
Jan. 07, 2021	75.94	76.39	74.49	75.59	75.59	4,195,100
Jan. 07, 2021	0.45 Dividend
Jan. 06, 2021	73.24	76.06	73.01	76.00	75.55	3,641,900
Jan. 05, 2021	72.02	73.77	72.02	72.77	72.34	1,662,600
Jan. 04, 2021	74.14	74.38	70.75	72.31	71.88	2,497,300
Dec. 31, 2020	73.43	74.47	72.66	74.26	73.82	1,163,700
Dec. 30, 2020	72.71	73.52	72.69	73.29	72.86	1,108,100
Dec. 29, 2020	74.19	75.24	72.71	72.83	72.40	1,409,000
Dec. 28, 2020	72.85	74.38	72.73	73.83	73.39	1,975,900
Dec. 24, 2020	72.74	72.80	71.50	72.42	71.99	730,200
Dec. 23, 2020	72.66	73.43	72.51	72.87	72.44	1,752,900
Dec. 22, 2020	72.26	72.47	71.06	71.92	71.49	2,173,700
Dec. 21, 2020	70.52	73.00	70.32	72.47	72.04	4,483,600
Dec. 18, 2020	74.33	74.39	71.91	72.28	71.85	7,618,400
Dec. 17, 2020	74.57	75.92	74.22	74.44	74.00	2,844,500
Dec. 16, 2020	74.31	74.35	72.59	73.88	73.44	3,116,400
Dec. 15, 2020	73.88	74.70	72.80	74.31	73.87	2,728,700
Dec. 14, 2020	76.62	76.62	73.31	73.43	73.00	3,452,600
Dec. 11, 2020	76.68	77.50	75.38	75.88	75.43	4,403,300
Dec. 10, 2020	75.73	77.50	75.46	77.24	76.78	2,750,700
Dec. 09, 2020	76.60	77.00	75.63	76.41	75.96	2,630,200
Dec. 08, 2020	75.74	77.05	75.26	76.72	76.27	1,746,600
Dec. 07, 2020	76.91	77.97	75.32	75.87	75.42	2,723,800
Dec. 04, 2020	75.27	78.14	74.89	78.12	77.66	4,305,500
Dec. 03, 2020	72.78	75.75	72.30	74.68	74.24	3,494,400
Dec. 02, 2020	72.81	73.26	72.01	72.75	72.32	3,102,000
Dec. 01, 2020	71.42	74.07	71.42	73.43	73.00	3,007,500
Nov. 30, 2020	70.72	71.32	69.88	71.29	70.87	3,650,300
Nov. 27, 2020	71.35	72.29	70.85	71.24	70.82	865,300
Nov. 25, 2020	72.21	72.56	70.83	71.68	71.26	2,498,200
Nov. 24, 2020	72.64	73.82	72.04	72.45	72.02	2,318,700
Nov. 23, 2020	70.61	71.62	69.88	71.31	70.89	2,093,400
Nov. 20, 2020	71.42	71.45	69.58	70.00	69.59	2,912,400
Nov. 19, 2020	71.34	72.57	70.84	71.99	71.56	3,257,200
Nov. 18, 2020	74.12	74.78	71.65	71.68	71.26	3,601,700
Nov. 17, 2020	73.72	75.11	73.00	74.23	73.79	2,861,400
Nov. 16, 2020	74.77	75.04	72.31	74.97	74.53	3,843,800
Nov. 13, 2020	68.74	71.76	68.74	71.54	71.12	3,103,800
Nov. 12, 2020	67.72	69.15	67.30	68.01	67.61	3,006,500
Nov. 11, 2020	71.84	72.50	67.78	68.49	68.08	3,571,200
Nov. 10, 2020	73.31	73.94	71.02	72.28	71.85	3,917,800
Nov. 09, 2020	67.10	76.73	67.06	71.08	70.66	8,057,900
Nov. 06, 2020	61.19	61.67	60.31	60.86	60.50	1,627,000
Nov. 05, 2020	60.94	61.72	60.05	60.83	60.47	3,106,200
Nov. 04, 2020	60.91	62.41	60.52	60.74	60.38	3,185,900
Nov. 03, 2020	59.67	61.16	58.70	60.25	59.89	4,172,100
Nov. 02, 2020	56.16	57.46	55.28	57.09	56.75	3,665,300
Oct. 30, 2020	54.97	55.42	53.93	55.31	54.98	4,689,900
Oct. 29, 2020	54.62	56.18	53.85	55.29	54.96	3,873,700
Oct. 28, 2020	56.80	57.50	54.73	54.79	54.47	4,212,400
Oct. 27, 2020	60.59	61.15	58.33	58.34	57.99	3,537,800
Oct. 26, 2020	63.83	63.90	60.33	60.80	60.44	3,163,100
Oct. 23, 2020	65.62	65.73	63.77	64.80	64.42	1,717,400
Oct. 22, 2020	64.08	65.24	63.32	65.21	64.82	1,793,000
Oct. 21, 2020	64.54	64.85	63.48	63.80	63.42	1,495,500
Oct. 20, 2020	65.20	65.69	64.35	64.58	64.20	1,565,800
Oct. 19, 2020	65.83	66.37	64.23	64.34	63.96	2,333,300
Oct. 16, 2020	66.90	67.05	65.75	65.78	65.39	2,620,700
Oct. 15, 2020	66.00	67.35	65.96	66.58	66.19	1,970,700
Oct. 14, 2020	65.21	67.75	65.21	66.90	66.50	2,229,000
Oct. 13, 2020	66.81	66.81	65.03	65.08	64.69	2,313,900
Oct. 12, 2020	67.87	68.04	67.11	67.48	67.08	2,060,800
Oct. 09, 2020	68.00	69.27	67.65	67.98	67.58	2,594,100
Oct. 08, 2020	66.64	67.87	66.44	67.84	67.44	2,362,300
Oct. 07, 2020	65.30	66.47	65.30	66.28	65.89	2,066,100
Oct. 06, 2020	64.07	65.73	63.83	64.67	64.29	3,698,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Sysco Corporation (SYY)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)