SYY Historical Prices | Sysco Corporation Common Stock Stock

Dow

0.18% Nasdaq

0.26%

Sysco Corporation (SYY)

-NYSE

34.67 0.40(1.15%) 11:11AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 2, 2011	29.03	29.38	28.90	29.13	5,566,600	27.63
Dec 1, 2011	28.40	28.87	28.40	28.73	3,523,300	27.25
Nov 30, 2011	28.24	28.61	28.20	28.54	4,475,400	27.07
Nov 29, 2011	27.86	28.09	27.77	27.79	3,106,500	26.36
Nov 28, 2011	27.37	28.00	27.37	27.81	4,730,300	26.38
Nov 25, 2011	26.89	27.23	26.87	27.07	1,169,200	25.68
Nov 23, 2011	27.26	27.29	26.89	26.89	3,074,000	25.51
Nov 22, 2011	27.26	27.61	27.14	27.42	3,198,500	26.01
Nov 21, 2011	27.55	27.60	27.08	27.21	3,332,800	25.81
Nov 18, 2011	27.57	27.86	27.52	27.79	3,862,100	26.36
Nov 17, 2011	27.45	27.63	27.22	27.34	3,241,800	25.93
Nov 16, 2011	27.58	27.99	27.49	27.52	2,890,700	26.11
Nov 15, 2011	27.64	27.95	27.60	27.84	2,042,400	26.41
Nov 14, 2011	27.68	27.85	27.59	27.65	2,790,400	26.23
Nov 11, 2011	27.77	27.91	27.73	27.75	2,386,100	26.32
Nov 10, 2011	27.66	27.77	27.37	27.57	2,722,700	26.15
Nov 9, 2011	27.59	27.83	27.40	27.52	4,540,400	26.11
Nov 8, 2011	27.81	28.17	27.73	28.10	5,686,600	26.66
Nov 7, 2011	27.75	27.90	27.24	27.88	5,305,600	26.45
Nov 4, 2011	27.73	27.85	27.44	27.80	5,211,700	26.37
Nov 3, 2011	27.80	27.88	27.62	27.84	3,832,900	26.41
Nov 2, 2011	27.45	27.80	27.37	27.56	4,578,700	26.14
Nov 1, 2011	27.22	27.34	27.02	27.20	4,803,500	25.80
Oct 31, 2011	27.81	27.97	27.66	27.72	3,695,000	26.30
Oct 28, 2011	27.73	28.01	27.65	27.93	4,361,600	26.49
Oct 27, 2011	27.24	27.88	26.88	27.63	4,906,200	26.21
Oct 26, 2011	26.95	26.96	26.48	26.79	3,329,700	25.41
Oct 25, 2011	26.90	27.00	26.70	26.74	3,473,900	25.37
Oct 24, 2011	26.95	27.05	26.76	26.98	2,811,400	25.59
Oct 21, 2011	26.55	26.95	26.52	26.95	3,461,900	25.57
Oct 20, 2011	26.38	26.39	26.03	26.26	3,020,000	24.91
Oct 19, 2011	26.54	26.66	26.02	26.04	5,600,300	24.70
Oct 18, 2011	26.21	26.82	26.05	26.68	2,609,600	25.31
Oct 17, 2011	26.50	26.68	26.10	26.15	2,897,800	24.81
Oct 14, 2011	26.67	26.71	26.36	26.67	2,570,100	25.30
Oct 13, 2011	26.32	26.53	26.20	26.49	2,907,200	25.13
Oct 12, 2011	26.33	26.61	26.27	26.41	3,554,800	25.05
Oct 11, 2011	26.00	26.15	25.85	26.13	2,520,500	24.79
Oct 10, 2011	26.07	26.24	25.89	26.14	2,926,100	24.80
Oct 7, 2011	25.90	26.04	25.54	25.78	4,864,200	24.46
Oct 6, 2011	25.54	25.78	25.47	25.78	3,997,500	24.46
Oct 5, 2011	25.29	25.49	25.11	25.47	5,738,600	24.16
Oct 5, 2011	0.26 Dividend
Oct 4, 2011	25.50	25.59	25.09	25.51	7,106,700	23.95
Oct 3, 2011	25.91	26.31	25.71	25.72	5,842,300	24.15
Sep 30, 2011	26.00	26.41	25.85	25.90	4,490,200	24.32
Sep 29, 2011	26.43	26.70	25.80	26.12	5,504,700	24.53
Sep 28, 2011	26.42	26.71	26.00	26.23	4,384,200	24.63
Sep 27, 2011	26.63	26.83	26.41	26.50	3,502,900	24.88
Sep 26, 2011	25.93	26.36	25.93	26.35	3,943,400	24.74
Sep 23, 2011	25.90	25.90	25.48	25.87	6,044,600	24.29
Sep 22, 2011	26.04	26.17	25.75	26.02	6,829,700	24.43
Sep 21, 2011	27.04	27.19	26.49	26.51	4,010,800	24.89
Sep 20, 2011	27.20	27.43	27.08	27.11	3,578,400	25.45
Sep 19, 2011	27.07	27.21	26.91	27.07	3,154,700	25.42
Sep 16, 2011	27.59	27.70	27.36	27.40	6,125,200	25.73
Sep 15, 2011	27.39	27.50	27.15	27.44	3,632,300	25.76
Sep 14, 2011	27.02	27.54	26.80	27.31	4,655,400	25.64
Sep 13, 2011	26.71	26.99	26.56	26.97	3,290,400	25.32
Sep 12, 2011	26.46	26.81	26.42	26.80	4,068,500	25.16
Sep 9, 2011	26.78	26.78	26.49	26.70	7,845,000	25.07
Sep 8, 2011	27.27	27.27	26.67	26.87	4,982,500	25.23
Sep 7, 2011	26.98	27.35	26.95	27.30	3,918,600	25.63
Sep 6, 2011	26.63	26.99	26.50	26.87	5,489,600	25.23
Sep 2, 2011	27.45	27.75	27.10	27.16	4,532,300	25.50
Sep 1, 2011	27.83	28.19	27.76	27.79	5,162,000	26.09
Aug 31, 2011	27.96	28.11	27.77	27.93	4,371,000	26.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SYY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sysco Corporation (SYY)