SYY - Sysco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201979.4579.8179.0079.3079.301,448,064
Nov 20, 201980.2780.6279.5379.8279.822,126,500
Nov 19, 201981.0081.4180.1980.2980.292,684,700
Nov 18, 201980.1281.0479.6480.7080.703,514,300
Nov 15, 201981.8581.9081.1481.6181.613,907,100
Nov 14, 201981.4881.7080.9281.5081.501,868,300
Nov 13, 201980.1381.3180.1381.2281.221,884,500
Nov 12, 201980.4180.6079.7780.3080.301,314,800
Nov 11, 201980.2580.5679.8380.1580.151,436,800
Nov 08, 201980.8080.9180.1480.4080.401,753,000
Nov 07, 201980.8981.3080.6980.9080.901,821,000
Nov 06, 201979.6581.2279.6581.0681.062,130,700
Nov 05, 201980.8481.2479.8880.0880.082,766,100
Nov 04, 201980.8681.2878.4780.8180.813,423,300
Nov 01, 201980.0081.6079.9481.2881.283,590,600
Oct 31, 201979.6979.9079.2379.8779.873,394,100
Oct 30, 201979.2479.6778.9179.6579.651,351,600
Oct 29, 201978.8079.3778.3979.1179.112,023,500
Oct 28, 201979.1979.4778.6078.8678.861,666,300
Oct 25, 201979.1579.6179.0379.1779.171,675,700
Oct 24, 201978.8479.1478.3478.9578.952,891,300
Oct 23, 201979.1579.5678.7378.8478.841,508,000
Oct 22, 201979.6079.7078.9379.0079.001,623,700
Oct 21, 201979.1479.6178.9679.4679.461,391,600
Oct 18, 201979.1979.6078.9879.1479.141,495,100
Oct 17, 201979.0479.4378.8179.2179.211,919,000
Oct 16, 201978.9579.5478.7578.9178.913,409,500
Oct 15, 201979.5079.5078.8279.0879.081,719,700
Oct 14, 201979.0879.3378.7478.9978.993,729,100
Oct 11, 201978.4879.3578.3678.8778.872,876,300
Oct 10, 201977.9778.7377.7878.2378.231,483,800
Oct 09, 201977.8878.6577.8678.1578.152,288,600
Oct 08, 201978.0478.3577.4877.5777.573,954,400
Oct 07, 201977.8578.4377.4478.2278.221,810,900
Oct 04, 201978.0178.3177.5378.1578.153,930,400
Oct 03, 201977.9878.5377.3577.9577.952,941,200
Oct 03, 20190.39 Dividend
Oct 02, 201979.3279.3278.3378.6378.242,026,700
Oct 01, 201979.5679.7478.8079.3678.971,802,900
Sep 30, 201979.0779.5378.7879.4079.011,854,400
Sep 27, 201978.9979.0978.1878.8778.481,483,900
Sep 26, 201978.9979.4178.5878.8078.411,708,900
Sep 25, 201978.7179.0178.5178.7278.332,152,500
Sep 24, 201978.9179.2978.5678.6178.223,167,400
Sep 23, 201978.1379.0078.1378.7078.312,903,500
Sep 20, 201978.5978.8877.9978.2477.8510,313,500
Sep 19, 201978.9079.3378.3378.3978.002,232,300
Sep 18, 201978.3979.1478.2978.8678.473,148,800
Sep 17, 201977.0678.7177.0678.3877.993,500,300
Sep 16, 201977.9578.4576.9977.1976.812,711,700
Sep 13, 201977.5078.4077.3578.2877.892,068,200
Sep 12, 201977.5078.3377.3877.7277.332,355,400
Sep 11, 201976.9577.4176.6677.0776.692,937,600
Sep 10, 201976.4777.1876.0276.7576.373,164,400
Sep 09, 201975.7676.9975.5976.7176.333,783,900
Sep 06, 201974.7775.9874.6775.7175.333,098,800
Sep 05, 201975.8075.8274.3174.3874.012,737,800
Sep 04, 201975.0975.2574.5575.0774.701,981,400
Sep 03, 201974.0074.5673.8174.4774.101,972,600
Aug 30, 201974.5975.1574.2874.3373.962,124,800
Aug 29, 201974.6974.9573.9774.4974.122,458,800
Aug 28, 201973.2274.5473.2074.4174.042,334,000
Aug 27, 201973.6874.3873.5973.8773.503,325,600
Aug 26, 201972.9973.4572.6873.3572.992,038,100
Aug 23, 201973.1273.7972.4472.8072.442,421,000
Aug 22, 201972.6473.4972.5073.2972.932,103,200
Aug 21, 201972.9773.1072.0372.2571.893,049,100
Aug 20, 201973.5073.8272.6872.8072.442,310,200
Aug 19, 201973.5774.0073.4373.6073.232,845,700
Aug 16, 201972.7373.3272.5772.9672.606,745,300
Aug 15, 201972.9072.9071.9172.2571.892,532,600
Aug 14, 201973.0473.4572.2272.2871.923,144,100
Aug 13, 201971.1173.6671.1173.3673.003,140,400
Aug 12, 201972.1973.4071.0172.1971.835,190,900
Aug 09, 201970.5470.8869.9969.9969.644,744,800
Aug 08, 201969.8870.8469.5370.6370.283,855,300
Aug 07, 201968.1870.0867.5469.8769.522,854,600
Aug 06, 201967.4069.0566.8968.5968.254,876,900
Aug 05, 201968.5168.5666.7867.1466.818,527,900
Aug 02, 201968.9169.2668.3568.9068.562,641,200
Aug 01, 201968.5069.4468.2168.9368.594,134,100
Jul 31, 201969.4069.6167.8968.5768.234,220,100
Jul 30, 201969.9769.9869.1569.6369.282,200,800
Jul 29, 201970.9671.1369.8369.9569.602,269,900
Jul 26, 201970.2571.1970.1070.8970.541,505,200
Jul 25, 201970.1370.4169.8670.1369.781,816,800
Jul 24, 201971.1871.5469.7470.1269.772,124,200
Jul 23, 201970.5670.6169.5670.1769.822,395,900
Jul 22, 201971.0571.1870.2470.2569.901,575,000
Jul 19, 201971.9172.3470.8270.8670.511,390,000
Jul 18, 201971.7871.9871.1171.8871.521,637,000
Jul 17, 201972.7972.7971.4471.7571.392,405,100
Jul 16, 201972.9073.0472.5872.6572.291,647,800
Jul 15, 201972.7973.1472.6572.8472.481,619,000
Jul 12, 201972.0772.8671.9272.5972.232,197,800
Jul 11, 201971.9472.3271.7271.9871.621,771,100
Jul 10, 201971.7172.1071.3472.0671.702,020,000
Jul 09, 201972.0572.3271.3371.4971.143,776,700
Jul 08, 201971.7572.2571.4072.0071.642,359,600
Jul 05, 201971.5071.9471.4471.7571.391,739,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...