Canada markets open in 5 hours 55 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202064.3364.8263.2664.0264.022,854,600
Sep. 21, 202065.0566.1063.4164.0564.054,036,700
Sep. 18, 202068.5769.5267.4167.6367.634,585,800
Sep. 17, 202067.5169.0967.3668.4068.404,434,500
Sep. 16, 202065.6168.8665.4568.2568.255,170,500
Sep. 15, 202064.6965.6564.2365.4065.403,150,700
Sep. 14, 202062.7564.8762.4464.5764.572,167,400
Sep. 11, 202061.9062.6261.7762.3062.302,861,300
Sep. 10, 202061.8763.1161.3961.7861.783,657,800
Sep. 09, 202060.0061.9459.0261.4261.424,225,300
Sep. 08, 202059.5160.5859.2459.4859.482,549,500
Sep. 04, 202060.9861.6959.5460.1460.142,228,800
Sep. 03, 202061.1862.1759.9260.3760.372,646,700
Sep. 02, 202060.3361.1259.6260.8460.842,049,900
Sep. 01, 202059.5660.3958.9260.1060.102,488,800
Aug. 31, 202061.5262.0060.1160.1460.142,428,300
Aug. 28, 202060.2562.0060.0661.8961.892,564,100
Aug. 27, 202057.8460.9257.8060.0360.033,195,700
Aug. 26, 202057.5058.2156.2257.5057.504,352,200
Aug. 25, 202059.7659.7957.2858.2058.204,052,200
Aug. 24, 202057.9559.5357.2059.5159.512,734,500
Aug. 21, 202057.9457.9657.2157.4657.462,599,400
Aug. 20, 202057.6058.3856.9657.9357.932,167,800
Aug. 19, 202059.2659.3757.8858.0858.082,321,700
Aug. 18, 202059.8360.6059.0759.5959.592,866,400
Aug. 17, 202059.8460.1259.0859.7059.702,656,900
Aug. 14, 202058.4460.0057.8559.5459.543,852,700
Aug. 13, 202059.1060.1158.4458.6058.602,320,200
Aug. 12, 202061.1061.3859.4759.7059.703,189,700
Aug. 11, 202058.6062.5258.2660.8460.847,641,300
Aug. 10, 202058.2660.5358.2160.1060.104,006,000
Aug. 07, 202055.8058.7255.6957.8057.804,447,500
Aug. 06, 202054.9157.7354.6856.4056.403,328,400
Aug. 05, 202054.5855.1054.0254.9954.994,392,000
Aug. 04, 202052.6054.1952.1354.1154.113,407,900
Aug. 03, 202052.7352.7950.9052.1352.132,901,800
Jul. 31, 202053.1753.4552.2152.8552.853,070,000
Jul. 30, 202053.0553.6052.3353.5953.592,101,400
Jul. 29, 202053.7254.3553.0853.9953.992,633,000
Jul. 28, 202053.8454.2653.3053.5053.501,957,800
Jul. 27, 202054.5954.8053.7753.9953.992,373,100
Jul. 24, 202054.5455.0954.3354.9454.942,070,900
Jul. 23, 202055.1655.4554.3754.9454.942,855,000
Jul. 22, 202054.7156.3554.2455.3455.342,289,900
Jul. 21, 202053.6255.2553.5454.7254.722,329,000
Jul. 20, 202053.5254.3552.5053.0353.032,727,200
Jul. 17, 202055.0255.0753.8254.1754.171,727,500
Jul. 16, 202055.0755.6554.3454.6254.621,944,200
Jul. 15, 202054.3055.7254.2155.4455.442,938,300
Jul. 14, 202052.0553.2251.4752.9652.962,607,900
Jul. 13, 202052.6653.9051.6952.4452.443,136,800
Jul. 10, 202051.0352.3950.0352.3152.312,442,300
Jul. 09, 202052.8552.8850.1850.9850.983,704,200
Jul. 08, 202052.9654.0552.5753.1153.113,457,000
Jul. 07, 202053.4553.7052.1753.0253.022,827,100
Jul. 06, 202055.1555.5453.4853.7653.762,530,100
Jul. 02, 202054.8855.9453.9854.0654.064,925,000
Jul. 01, 202054.4055.2452.7553.7053.703,393,500
Jul. 01, 20200.45 Dividend
Jun. 30, 202054.0055.2053.5154.6654.214,668,300
Jun. 29, 202052.9554.9552.1654.4253.972,971,100
Jun. 26, 202054.7054.7052.2652.3051.876,824,500
Jun. 25, 202054.1455.5853.7655.0054.552,793,400
Jun. 24, 202056.6957.1053.5354.8854.435,383,600
Jun. 23, 202056.6859.7456.6858.2857.807,164,200
Jun. 22, 202053.9555.1952.8755.0054.553,270,500
Jun. 19, 202056.8956.9354.1554.2653.815,948,500
Jun. 18, 202054.0056.0053.2555.9355.473,470,700
Jun. 17, 202056.6456.6454.3754.4854.032,543,500
Jun. 16, 202056.6857.7755.3756.5356.064,707,100
Jun. 15, 202052.4955.0051.8154.8854.434,326,600
Jun. 12, 202055.6756.1552.7054.2653.814,363,000
Jun. 11, 202053.8655.3453.0253.3752.936,348,400
Jun. 10, 202061.4761.5856.9356.9956.526,988,000
Jun. 09, 202062.8962.8960.1561.3960.885,418,700
Jun. 08, 202065.0165.0163.1864.1163.586,450,100
Jun. 05, 202063.3764.3861.1461.5961.086,726,900
Jun. 04, 202058.5959.4857.3458.5958.112,880,100
Jun. 03, 202057.9959.6557.9059.1058.613,076,400
Jun. 02, 202057.3157.6856.1156.6456.172,869,800
Jun. 01, 202056.1457.7755.5957.1856.713,068,200
May 29, 202055.2756.5954.4555.1654.719,024,400
May 28, 202057.5257.6055.3755.9555.494,973,700
May 27, 202056.0057.7555.3656.9556.485,737,800
May 26, 202053.7555.6353.1355.1154.664,736,800
May 22, 202052.7952.8051.1751.7551.323,537,500
May 21, 202052.5953.8452.1452.4852.053,555,100
May 20, 202052.7453.2452.0552.5852.153,562,500
May 19, 202052.4153.4450.4751.3850.963,769,800
May 18, 202050.2953.6750.2552.7052.276,195,600
May 15, 202047.4347.8446.2647.6247.237,648,800
May 14, 202045.5648.0844.1747.9847.585,468,900
May 13, 202049.2549.2945.8746.6946.315,348,100
May 12, 202051.8952.6549.2549.2848.874,616,600
May 11, 202053.2753.2751.3951.7051.273,776,700
May 08, 202053.0853.4852.0253.2952.852,470,500
May 07, 202052.0753.5751.1652.2851.854,513,300
May 06, 202050.9852.0850.2051.8851.456,033,900
May 05, 202054.6555.5050.3850.5450.127,369,700
May 04, 202051.9154.0351.5653.8353.394,510,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...