U.S. Markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.37-0.50 (-0.93%)
At close: 4:01PM EDT
People also watch
KMBCLADPCLXITW
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201753.8753.9453.3253.3753.372,376,500
Sep 21, 201754.3754.4153.7953.8753.872,064,000
Sep 20, 201754.2654.4653.9154.3954.392,924,000
Sep 19, 201753.9154.3153.8253.9253.922,354,500
Sep 18, 201753.5553.9853.4253.9353.933,480,500
Sep 15, 201752.7753.6652.6253.6653.665,034,100
Sep 14, 201753.3353.4252.1852.6852.683,998,000
Sep 13, 201752.9453.8252.8553.4953.492,579,500
Sep 12, 201753.3553.3652.7852.8552.853,059,400
Sep 11, 201753.1553.3152.9153.2953.291,440,700
Sep 08, 201752.8453.1552.5552.9252.921,735,800
Sep 07, 201752.9253.2252.5353.1153.113,028,700
Sep 06, 201753.0753.1052.6752.9152.912,312,700
Sep 05, 201752.9753.2452.7553.0253.022,141,800
Sep 01, 201752.9553.1452.7252.9752.971,594,100
Aug 31, 201752.8553.0052.6352.6752.673,134,000
Aug 30, 201752.3153.0052.1652.7152.713,101,200
Aug 29, 201752.1452.5351.9852.2952.292,537,400
Aug 28, 201752.0152.2251.8252.1452.143,114,400
Aug 25, 201751.3752.6051.3152.3252.323,897,700
Aug 24, 201752.5752.6551.2051.2251.225,272,800
Aug 23, 201751.4551.7351.1751.6651.661,875,300
Aug 22, 201751.3251.6651.2051.6151.611,755,900
Aug 21, 201751.1951.3950.9951.1751.172,229,900
Aug 18, 201751.0151.5350.8351.1751.172,100,700
Aug 17, 201751.0051.6350.9051.1951.193,383,900
Aug 16, 201751.7451.8551.1751.1951.193,356,800
Aug 15, 201751.3151.8851.1851.5951.592,946,900
Aug 14, 201751.9351.9350.0551.0951.094,372,700
Aug 11, 201751.0151.8250.8751.5851.583,803,600
Aug 10, 201751.2551.3250.8450.8750.872,963,400
Aug 09, 201751.9352.1851.1951.3251.323,388,900
Aug 08, 201752.3852.4552.0152.0852.083,290,400
Aug 07, 201752.4652.6652.2952.4852.482,280,600
Aug 04, 201752.0052.3452.0052.3352.332,286,800
Aug 03, 201752.7453.0351.9852.1052.102,498,200
Aug 02, 201752.4352.7652.2352.6852.681,665,800
Aug 01, 201752.8352.9052.4452.5852.582,026,200
Jul 31, 201752.3452.7151.9952.6252.622,805,400
Jul 28, 201752.2152.5051.9252.2552.252,631,400
Jul 27, 201752.1052.6051.8652.5652.563,028,300
Jul 26, 201752.0052.3251.9552.1152.111,687,200
Jul 25, 201751.7152.0751.5051.9751.972,379,000
Jul 24, 201751.0651.7950.9351.5551.552,298,000
Jul 21, 201750.7451.1550.6951.0851.081,570,900
Jul 20, 201750.9951.1450.6650.8250.822,453,800
Jul 19, 201750.6051.0250.4351.0051.001,726,400
Jul 18, 201750.6750.7850.3250.3950.391,516,700
Jul 17, 201750.5650.7650.4050.7250.721,850,000
Jul 14, 201750.5450.7350.4550.5750.572,474,000
Jul 13, 201750.3250.4750.2350.3950.392,556,000
Jul 12, 201749.5550.3849.5550.2050.203,083,600
Jul 11, 201749.3749.7649.2249.2449.242,700,800
Jul 10, 201749.4949.5648.9249.3749.373,558,900
Jul 07, 201749.2149.5948.8549.4549.452,900,300
Jul 06, 201749.2549.4549.0249.1149.113,145,100
Jul 05, 201750.3350.4349.2249.3849.384,398,300
Jul 05, 20170.33 Dividend
Jul 03, 201750.4950.7550.4050.5450.212,303,400
Jun 30, 201749.9450.4749.9450.3350.003,777,500
Jun 29, 201749.9550.2449.7649.8649.534,272,100
Jun 28, 201749.4350.2949.3249.8749.544,101,800
Jun 27, 201749.9350.0949.2249.2748.953,761,600
Jun 26, 201750.2650.4049.6149.9549.624,781,800
Jun 23, 201751.7252.0349.5049.9249.5911,250,300
Jun 22, 201753.3853.4352.6952.7852.442,535,300
Jun 21, 201753.8554.0853.2353.3553.002,133,100
Jun 20, 201754.3454.6553.8453.8653.513,641,600
Jun 19, 201754.6154.6553.9754.5054.144,110,900
Jun 16, 201755.0355.0352.5954.3854.0210,213,400
Jun 15, 201755.0355.6854.9255.5355.172,477,100
Jun 14, 201755.5155.6755.2755.4255.061,704,600
Jun 13, 201755.2355.5155.0955.3855.021,537,800
Jun 12, 201755.2455.5155.1755.3254.962,338,700
Jun 09, 201755.0055.2954.8755.1954.831,656,100
Jun 08, 201754.7555.0454.5654.9954.632,768,000
Jun 07, 201755.0755.1554.5154.7554.392,459,800
Jun 06, 201755.2555.4454.9255.1054.742,660,500
Jun 05, 201755.5755.7355.3755.4755.112,117,500
Jun 02, 201755.4855.8455.3655.7355.372,412,700
Jun 01, 201754.7355.4054.6255.4055.042,648,200
May 31, 201754.3354.5954.0154.5654.203,648,900
May 30, 201754.3654.3853.9554.2053.852,116,500
May 26, 201754.2754.4954.1754.4354.071,707,100
May 25, 201754.3054.4453.9254.2853.932,826,200
May 24, 201754.1654.4554.0354.2253.872,165,000
May 23, 201754.8454.9454.1354.2353.883,483,900
May 22, 201754.6155.0954.6054.9554.591,846,700
May 19, 201754.4154.6954.2054.5854.225,176,200
May 18, 201754.4054.6254.0554.4354.072,735,900
May 17, 201754.1954.6453.8054.4054.043,155,400
May 16, 201754.2554.4754.1354.1953.842,458,500
May 15, 201753.7554.1753.6854.0453.692,113,900
May 12, 201754.7854.9753.7553.9553.602,379,600
May 11, 201754.3755.2554.2155.0154.653,337,100
May 10, 201754.8355.1254.5154.5454.183,266,800
May 09, 201755.0055.2254.8154.9154.553,207,100
May 08, 201754.4856.1054.0154.9054.543,909,000
May 05, 201754.7855.3854.6655.3154.954,491,600
May 04, 201753.5154.6353.4354.6054.244,491,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...