SYY - Sysco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201862.6263.3362.1362.9562.952,060,846
Apr 25, 201861.8162.6561.6162.4562.452,037,700
Apr 24, 201861.5762.2561.4361.9361.931,941,100
Apr 23, 201861.3061.6061.1061.3461.341,389,500
Apr 20, 201861.7061.8060.7361.1561.152,640,300
Apr 19, 201861.6661.8861.0761.5861.582,389,700
Apr 18, 201862.8163.0461.7761.8561.852,653,800
Apr 17, 201861.6562.6061.3262.5062.502,733,300
Apr 16, 201860.6261.3260.5761.2661.262,821,300
Apr 13, 201860.4860.6360.1960.4260.422,458,500
Apr 12, 201860.8061.0160.3060.5160.511,686,900
Apr 11, 201860.3960.9660.2660.5260.521,757,100
Apr 10, 201860.4060.9359.9760.6260.622,688,400
Apr 09, 201859.9560.3759.2659.8559.853,052,200
Apr 06, 201860.0560.8559.4359.7259.723,295,700
Apr 05, 201861.0461.2660.1460.3160.313,912,000
Apr 05, 20180.36 Dividend
Apr 04, 201859.0661.4759.0661.2160.853,631,500
Apr 03, 201858.5659.5258.5059.4459.092,362,000
Apr 02, 201859.8859.9358.1258.3658.023,255,300
Mar 29, 201859.5460.2059.4959.9659.612,374,900
Mar 28, 201859.3259.7459.2259.3759.023,276,500
Mar 27, 201860.2060.2058.9759.3659.013,903,200
Mar 26, 201859.8960.0659.1859.9659.612,900,600
Mar 23, 201859.8860.1459.2259.3258.973,799,600
Mar 22, 201860.2460.3159.6059.7759.428,655,500
Mar 21, 201860.4160.6360.1260.3059.954,319,000
Mar 20, 201860.3860.5060.2060.4360.073,001,300
Mar 19, 201860.1160.3159.9260.1859.834,285,200
Mar 16, 201859.5360.4359.4260.1259.774,533,800
Mar 15, 201859.8059.8959.1859.3859.033,008,000
Mar 14, 201860.6360.7359.7159.8859.536,084,500
Mar 13, 201860.8061.2460.5860.7060.341,545,200
Mar 12, 201861.3961.4460.4260.5260.161,814,100
Mar 09, 201860.6961.2960.4861.2860.921,562,400
Mar 08, 201860.2460.4960.0960.4860.122,483,300
Mar 07, 201860.2760.4159.9360.1359.782,315,100
Mar 06, 201860.0460.8859.8960.8760.512,136,500
Mar 05, 201859.5660.1659.0960.0459.692,553,500
Mar 02, 201859.2759.9759.2759.6659.312,380,300
Mar 01, 201859.5960.3759.1259.4659.113,148,000
Feb 28, 201860.0560.7059.6459.6559.302,724,900
Feb 27, 201860.2860.9759.8559.8559.502,165,000
Feb 26, 201859.7960.2959.7360.2859.931,823,500
Feb 23, 201858.9459.6858.8659.6859.331,367,100
Feb 22, 201858.8659.3458.7658.8658.511,565,500
Feb 21, 201858.9459.5558.5558.5558.211,780,100
Feb 20, 201859.4759.5058.7258.8858.532,477,200
Feb 16, 201859.2560.2559.0860.0059.652,251,800
Feb 15, 201858.5759.3758.1559.3759.022,078,500
Feb 14, 201858.2758.5158.0158.3558.012,551,300
Feb 13, 201858.0458.5657.9258.4258.082,106,500
Feb 12, 201858.7459.1158.0358.1357.793,809,400
Feb 09, 201857.5758.7956.7758.3357.993,106,100
Feb 08, 201858.6358.6556.9657.0056.663,957,600
Feb 07, 201859.4260.0158.4058.4358.093,559,000
Feb 06, 201856.4259.9756.0159.6459.294,520,600
Feb 05, 201860.5760.5857.4857.4857.145,834,700
Feb 02, 201861.8962.2761.0061.1860.824,004,200
Feb 01, 201862.5762.6261.6261.9961.632,517,400
Jan 31, 201863.4864.1762.6662.8762.504,355,200
Jan 30, 201863.2664.0963.2363.3062.932,078,300
Jan 29, 201864.2064.2763.3963.3963.021,706,000
Jan 26, 201863.9264.1263.4764.1263.741,446,000
Jan 25, 201863.8664.1663.7663.9963.611,456,700
Jan 24, 201863.5764.1963.2863.7363.361,907,800
Jan 23, 201863.4663.7763.1363.3462.971,734,300
Jan 22, 201863.1763.6563.1063.5963.221,647,700
Jan 19, 201862.5263.3062.4163.2162.842,303,900
Jan 18, 201862.2562.5062.0362.2261.851,897,600
Jan 17, 201862.0862.5861.8762.2061.831,906,800
Jan 16, 201861.9062.2161.6161.7261.362,438,200
Jan 12, 201861.3961.9261.0961.3861.023,026,100
Jan 11, 201861.4861.4960.6161.2260.861,744,700
Jan 10, 201860.8561.5260.3661.3560.993,377,100
Jan 09, 201861.6361.9361.3661.3861.022,388,000
Jan 08, 201861.4961.8661.1061.5861.222,577,400
Jan 05, 201861.0061.5060.9361.4561.092,640,200
Jan 04, 201860.2461.0859.9360.8460.483,063,400
Jan 04, 20180.36 Dividend
Jan 03, 201860.8060.9760.3160.6359.922,537,200
Jan 02, 201860.6961.3460.4660.5059.792,745,700
Dec 29, 201761.0661.2560.7260.7360.011,111,700
Dec 28, 201760.9361.0760.7661.0660.34847,000
Dec 27, 201760.9161.0060.7560.8660.141,173,800
Dec 26, 201760.8761.0660.6460.7660.04969,200
Dec 22, 201760.7460.8960.4660.7260.001,627,400
Dec 21, 201761.0661.1460.5260.5959.881,786,400
Dec 20, 201761.1461.3060.7260.7860.061,596,900
Dec 19, 201761.5762.0460.9261.0260.302,550,200
Dec 18, 201760.9862.0360.9861.3460.622,454,200
Dec 15, 201761.0261.2260.6860.9560.235,965,600
Dec 14, 201761.5461.6360.8760.9060.183,086,600
Dec 13, 201761.6962.0861.5661.6260.892,237,600
Dec 12, 201762.0662.3261.6961.8461.112,543,700
Dec 11, 201762.0362.3761.6661.9861.252,872,900
Dec 08, 201761.2262.7961.0162.6461.904,431,100
Dec 07, 201759.6061.3059.5160.9160.193,975,700
Dec 06, 201759.7359.9459.1359.5258.823,402,600
Dec 05, 201759.2859.3958.6259.2858.583,361,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...