Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202180.0481.5379.0279.6379.633,146,000
Feb. 25, 202181.2981.8079.8880.4080.403,596,500
Feb. 24, 202178.8781.5478.6680.9880.983,194,800
Feb. 23, 202178.7480.1078.3279.1379.132,304,100
Feb. 22, 202175.9579.3175.9578.6678.662,122,300
Feb. 19, 202175.2377.2775.0476.7176.712,005,700
Feb. 18, 202174.0375.1673.8874.9374.931,452,700
Feb. 17, 202176.0876.0874.4774.8974.892,094,600
Feb. 16, 202176.2276.8075.5076.3976.392,091,600
Feb. 12, 202175.7976.6675.3976.2476.241,207,700
Feb. 11, 202176.2676.8275.5376.2276.221,218,900
Feb. 10, 202176.7477.6175.7676.1476.141,461,500
Feb. 09, 202176.9477.1975.3276.2176.211,864,900
Feb. 08, 202177.4078.0576.2976.9276.921,412,500
Feb. 05, 202177.6678.3676.4877.0877.081,908,200
Feb. 04, 202176.3977.3075.8176.5276.522,419,900
Feb. 03, 202172.8276.7772.7676.4076.404,967,700
Feb. 02, 202170.0073.8069.9673.0373.035,352,600
Feb. 01, 202172.3672.6371.0971.5771.572,128,900
Jan. 29, 202173.8073.8071.3871.5171.512,685,100
Jan. 28, 202172.7875.2772.2074.1574.151,960,100
Jan. 27, 202173.2574.1971.5972.0272.022,671,500
Jan. 26, 202174.0275.6473.6674.1774.172,061,100
Jan. 25, 202173.0074.1371.8873.0073.004,094,700
Jan. 22, 202176.3676.6175.1575.1975.191,539,100
Jan. 21, 202176.9077.2476.3276.8376.831,988,300
Jan. 20, 202174.5577.1974.1577.0277.022,274,600
Jan. 19, 202176.0476.2174.8274.8774.871,772,400
Jan. 15, 202175.2576.0474.7275.5775.572,049,700
Jan. 14, 202176.6077.5074.9675.5175.512,659,600
Jan. 13, 202178.3578.3576.1376.1476.142,262,000
Jan. 12, 202177.2479.9677.0278.3778.373,281,400
Jan. 11, 202176.4678.8475.8677.5577.553,023,800
Jan. 08, 202175.5377.8275.2177.5577.553,682,900
Jan. 07, 202175.9476.3974.4975.5975.594,195,100
Jan. 07, 20210.45 Dividend
Jan. 06, 202173.2476.0673.0176.0075.553,641,900
Jan. 05, 202172.0273.7772.0272.7772.341,662,600
Jan. 04, 202174.1474.3870.7572.3171.882,497,300
Dec. 31, 202073.4374.4772.6674.2673.821,163,700
Dec. 30, 202072.7173.5272.6973.2972.861,108,100
Dec. 29, 202074.1975.2472.7172.8372.401,409,000
Dec. 28, 202072.8574.3872.7373.8373.391,975,900
Dec. 24, 202072.7472.8071.5072.4271.99730,200
Dec. 23, 202072.6673.4372.5172.8772.441,752,900
Dec. 22, 202072.2672.4771.0671.9271.492,173,700
Dec. 21, 202070.5273.0070.3272.4772.044,483,600
Dec. 18, 202074.3374.3971.9172.2871.857,618,400
Dec. 17, 202074.5775.9274.2274.4474.002,844,500
Dec. 16, 202074.3174.3572.5973.8873.443,116,400
Dec. 15, 202073.8874.7072.8074.3173.872,728,700
Dec. 14, 202076.6276.6273.3173.4373.003,452,600
Dec. 11, 202076.6877.5075.3875.8875.434,403,300
Dec. 10, 202075.7377.5075.4677.2476.782,750,700
Dec. 09, 202076.6077.0075.6376.4175.962,630,200
Dec. 08, 202075.7477.0575.2676.7276.271,746,600
Dec. 07, 202076.9177.9775.3275.8775.422,723,800
Dec. 04, 202075.2778.1474.8978.1277.664,305,500
Dec. 03, 202072.7875.7572.3074.6874.243,494,400
Dec. 02, 202072.8173.2672.0172.7572.323,102,000
Dec. 01, 202071.4274.0771.4273.4373.003,007,500
Nov. 30, 202070.7271.3269.8871.2970.873,650,300
Nov. 27, 202071.3572.2970.8571.2470.82865,300
Nov. 25, 202072.2172.5670.8371.6871.262,498,200
Nov. 24, 202072.6473.8272.0472.4572.022,318,700
Nov. 23, 202070.6171.6269.8871.3170.892,093,400
Nov. 20, 202071.4271.4569.5870.0069.592,912,400
Nov. 19, 202071.3472.5770.8471.9971.563,257,200
Nov. 18, 202074.1274.7871.6571.6871.263,601,700
Nov. 17, 202073.7275.1173.0074.2373.792,861,400
Nov. 16, 202074.7775.0472.3174.9774.533,843,800
Nov. 13, 202068.7471.7668.7471.5471.123,103,800
Nov. 12, 202067.7269.1567.3068.0167.613,006,500
Nov. 11, 202071.8472.5067.7868.4968.083,571,200
Nov. 10, 202073.3173.9471.0272.2871.853,917,800
Nov. 09, 202067.1076.7367.0671.0870.668,057,900
Nov. 06, 202061.1961.6760.3160.8660.501,627,000
Nov. 05, 202060.9461.7260.0560.8360.473,106,200
Nov. 04, 202060.9162.4160.5260.7460.383,185,900
Nov. 03, 202059.6761.1658.7060.2559.894,172,100
Nov. 02, 202056.1657.4655.2857.0956.753,665,300
Oct. 30, 202054.9755.4253.9355.3154.984,689,900
Oct. 29, 202054.6256.1853.8555.2954.963,873,700
Oct. 28, 202056.8057.5054.7354.7954.474,212,400
Oct. 27, 202060.5961.1558.3358.3457.993,537,800
Oct. 26, 202063.8363.9060.3360.8060.443,163,100
Oct. 23, 202065.6265.7363.7764.8064.421,717,400
Oct. 22, 202064.0865.2463.3265.2164.821,793,000
Oct. 21, 202064.5464.8563.4863.8063.421,495,500
Oct. 20, 202065.2065.6964.3564.5864.201,565,800
Oct. 19, 202065.8366.3764.2364.3463.962,333,300
Oct. 16, 202066.9067.0565.7565.7865.392,620,700
Oct. 15, 202066.0067.3565.9666.5866.191,970,700
Oct. 14, 202065.2167.7565.2166.9066.502,229,000
Oct. 13, 202066.8166.8165.0365.0864.692,313,900
Oct. 12, 202067.8768.0467.1167.4867.082,060,800
Oct. 09, 202068.0069.2767.6567.9867.582,594,100
Oct. 08, 202066.6467.8766.4467.8467.442,362,300
Oct. 07, 202065.3066.4765.3066.2865.892,066,100
Oct. 06, 202064.0765.7363.8364.6764.293,698,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...