Mail

SYY - Sysco Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	83.15	83.88	82.51	82.82	82.82	4,796,900
Jan. 16, 2020	83.28	83.45	82.52	82.66	82.66	2,588,300
Jan. 15, 2020	82.86	83.36	82.25	82.65	82.65	2,806,800
Jan. 14, 2020	83.04	83.41	82.19	82.40	82.40	2,797,700
Jan. 13, 2020	84.90	85.02	83.28	83.72	83.72	3,467,300
Jan. 10, 2020	84.74	85.09	84.71	84.92	84.92	1,593,600
Jan. 09, 2020	84.74	85.13	84.44	84.63	84.63	1,914,800
Jan. 08, 2020	83.89	84.96	83.62	84.53	84.53	2,945,900
Jan. 07, 2020	84.24	84.35	83.40	83.56	83.56	1,701,400
Jan. 06, 2020	84.15	84.25	83.50	84.24	84.24	1,916,800
Jan. 03, 2020	84.20	84.72	83.93	84.35	84.35	1,759,900
Jan. 02, 2020	85.06	85.13	83.98	84.66	84.66	2,121,900
Jan. 02, 2020	0.45 Dividend
Dec. 31, 2019	85.59	85.79	84.85	85.54	85.09	1,530,600
Dec. 30, 2019	85.62	85.98	85.36	85.80	85.35	979,900
Dec. 27, 2019	85.89	85.94	85.55	85.74	85.29	1,192,200
Dec. 26, 2019	85.39	85.65	85.23	85.54	85.09	1,045,400
Dec. 24, 2019	85.25	85.52	84.97	85.38	84.93	424,900
Dec. 23, 2019	85.52	85.65	85.16	85.30	84.85	1,460,600
Dec. 20, 2019	84.98	85.46	84.49	85.44	84.99	3,299,100
Dec. 19, 2019	84.07	84.64	83.71	84.49	84.05	2,031,400
Dec. 18, 2019	84.35	84.66	83.94	84.07	83.63	3,406,700
Dec. 17, 2019	84.31	84.57	84.10	84.14	83.70	2,221,400
Dec. 16, 2019	83.81	84.31	83.38	84.23	83.79	1,429,300
Dec. 13, 2019	82.83	83.60	82.66	83.54	83.10	1,808,900
Dec. 12, 2019	83.30	83.77	82.89	83.27	82.83	1,543,800
Dec. 11, 2019	82.48	82.91	82.13	82.88	82.44	1,574,400
Dec. 10, 2019	83.13	83.38	82.50	82.53	82.10	1,852,400
Dec. 09, 2019	82.57	83.23	82.48	83.13	82.69	1,466,600
Dec. 06, 2019	83.38	83.43	82.65	82.77	82.33	1,656,800
Dec. 05, 2019	82.08	82.99	81.89	82.97	82.53	2,577,600
Dec. 04, 2019	81.11	82.00	80.74	81.99	81.56	2,266,100
Dec. 03, 2019	80.46	81.34	80.24	81.30	80.87	2,692,600
Dec. 02, 2019	80.49	80.84	79.86	80.82	80.39	1,807,500
Nov. 29, 2019	81.15	81.46	80.47	80.55	80.13	825,200
Nov. 27, 2019	80.70	81.22	80.55	81.06	80.63	1,239,700
Nov. 26, 2019	80.12	80.70	79.75	80.65	80.23	2,716,400
Nov. 25, 2019	78.73	79.94	78.65	79.82	79.40	2,170,200
Nov. 22, 2019	79.31	79.38	78.63	79.06	78.64	1,152,300
Nov. 21, 2019	79.45	79.81	79.00	79.22	78.80	2,451,100
Nov. 20, 2019	80.27	80.62	79.53	79.82	79.40	2,126,500
Nov. 19, 2019	81.00	81.41	80.19	80.29	79.87	2,684,700
Nov. 18, 2019	80.12	81.04	79.64	80.70	80.28	3,514,300
Nov. 15, 2019	81.85	81.90	81.14	81.61	81.18	3,907,100
Nov. 14, 2019	81.48	81.70	80.92	81.50	81.07	1,868,300
Nov. 13, 2019	80.13	81.31	80.13	81.22	80.79	1,884,500
Nov. 12, 2019	80.41	80.60	79.77	80.30	79.88	1,314,800
Nov. 11, 2019	80.25	80.56	79.83	80.15	79.73	1,436,800
Nov. 08, 2019	80.80	80.91	80.14	80.40	79.98	1,753,000
Nov. 07, 2019	80.89	81.30	80.69	80.90	80.47	1,821,000
Nov. 06, 2019	79.65	81.22	79.65	81.06	80.63	2,130,700
Nov. 05, 2019	80.84	81.24	79.88	80.08	79.66	2,766,100
Nov. 04, 2019	80.86	81.28	78.47	80.81	80.38	3,423,300
Nov. 01, 2019	80.00	81.60	79.94	81.28	80.85	3,590,600
Oct. 31, 2019	79.69	79.90	79.23	79.87	79.45	3,394,100
Oct. 30, 2019	79.24	79.67	78.91	79.65	79.23	1,351,600
Oct. 29, 2019	78.80	79.37	78.39	79.11	78.69	2,023,500
Oct. 28, 2019	79.19	79.47	78.60	78.86	78.45	1,666,300
Oct. 25, 2019	79.15	79.61	79.03	79.17	78.75	1,675,700
Oct. 24, 2019	78.84	79.14	78.34	78.95	78.53	2,891,300
Oct. 23, 2019	79.15	79.56	78.73	78.84	78.43	1,508,000
Oct. 22, 2019	79.60	79.70	78.93	79.00	78.58	1,623,700
Oct. 21, 2019	79.14	79.61	78.96	79.46	79.04	1,391,600
Oct. 18, 2019	79.19	79.60	78.98	79.14	78.72	1,495,100
Oct. 17, 2019	79.04	79.43	78.81	79.21	78.79	1,919,000
Oct. 16, 2019	78.95	79.54	78.75	78.91	78.49	3,409,500
Oct. 15, 2019	79.50	79.50	78.82	79.08	78.66	1,719,700
Oct. 14, 2019	79.08	79.33	78.74	78.99	78.57	3,729,100
Oct. 11, 2019	78.48	79.35	78.36	78.87	78.46	2,876,300
Oct. 10, 2019	77.97	78.73	77.78	78.23	77.82	1,483,800
Oct. 09, 2019	77.88	78.65	77.86	78.15	77.74	2,288,600
Oct. 08, 2019	78.04	78.35	77.48	77.57	77.16	3,954,400
Oct. 07, 2019	77.85	78.43	77.44	78.22	77.81	1,810,900
Oct. 04, 2019	78.01	78.31	77.53	78.15	77.74	3,930,400
Oct. 03, 2019	77.98	78.53	77.35	77.95	77.54	2,941,200
Oct. 03, 2019	0.39 Dividend
Oct. 02, 2019	79.32	79.32	78.33	78.63	77.83	2,026,700
Oct. 01, 2019	79.56	79.74	78.80	79.36	78.55	1,802,900
Sep. 30, 2019	79.07	79.53	78.78	79.40	78.59	1,854,400
Sep. 27, 2019	78.99	79.09	78.18	78.87	78.07	1,483,900
Sep. 26, 2019	78.99	79.41	78.58	78.80	78.00	1,708,900
Sep. 25, 2019	78.71	79.01	78.51	78.72	77.92	2,152,500
Sep. 24, 2019	78.91	79.29	78.56	78.61	77.81	3,167,400
Sep. 23, 2019	78.13	79.00	78.13	78.70	77.90	2,903,500
Sep. 20, 2019	78.59	78.88	77.99	78.24	77.44	10,313,500
Sep. 19, 2019	78.90	79.33	78.33	78.39	77.59	2,232,300
Sep. 18, 2019	78.39	79.14	78.29	78.86	78.06	3,148,800
Sep. 17, 2019	77.06	78.71	77.06	78.38	77.58	3,500,300
Sep. 16, 2019	77.95	78.45	76.99	77.19	76.40	2,711,700
Sep. 13, 2019	77.50	78.40	77.35	78.28	77.48	2,068,200
Sep. 12, 2019	77.50	78.33	77.38	77.72	76.93	2,355,400
Sep. 11, 2019	76.95	77.41	76.66	77.07	76.28	2,937,600
Sep. 10, 2019	76.47	77.18	76.02	76.75	75.97	3,164,400
Sep. 09, 2019	75.76	76.99	75.59	76.71	75.93	3,783,900
Sep. 06, 2019	74.77	75.98	74.67	75.71	74.94	3,098,800
Sep. 05, 2019	75.80	75.82	74.31	74.38	73.62	2,737,800
Sep. 04, 2019	75.09	75.25	74.55	75.07	74.30	1,981,400
Sep. 03, 2019	74.00	74.56	73.81	74.47	73.71	1,972,600
Aug. 30, 2019	74.59	75.15	74.28	74.33	73.57	2,124,800
Aug. 29, 2019	74.69	74.95	73.97	74.49	73.73	2,458,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...