Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.98-0.64 (-0.87%)
At close: 04:00PM EDT
72.98 0.00 (0.00%)
After hours: 04:53PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202274.6474.8372.3672.9872.981,667,141
Sep 26, 202274.6275.2373.2373.6273.622,087,900
Sep 23, 202276.6876.6873.9774.9274.922,274,200
Sep 22, 202278.2278.2676.8477.3877.383,234,800
Sep 21, 202280.0180.5178.4378.4578.451,934,800
Sep 20, 202279.1379.6178.4179.5379.531,545,400
Sep 19, 202277.5979.8677.5979.7979.791,521,500
Sep 16, 202279.3879.5477.6978.1978.192,922,300
Sep 15, 202279.3180.3679.0779.6679.661,527,400
Sep 14, 202280.5480.7878.3479.4179.412,387,400
Sep 13, 202282.8583.6080.3980.6680.661,483,600
Sep 12, 202284.2885.1183.9584.2484.241,415,300
Sep 09, 202283.4184.6183.0983.8983.891,567,300
Sep 08, 202282.4683.2281.6783.0483.041,561,400
Sep 07, 202280.5683.0680.5582.9082.901,921,200
Sep 06, 202281.3581.4279.9380.4380.432,389,800
Sep 02, 202282.5982.6580.4480.7880.781,882,900
Sep 01, 202282.0782.0780.3181.8581.852,554,700
Aug 31, 202282.9183.2882.2282.2282.222,131,600
Aug 30, 202283.5683.7182.4782.6082.601,513,900
Aug 29, 202282.9484.0382.2883.0883.081,615,500
Aug 26, 202286.3686.8983.4183.6383.631,916,700
Aug 25, 202286.2887.1785.9386.3986.391,683,700
Aug 24, 202285.6386.1385.2786.0586.051,503,000
Aug 23, 202284.4685.7284.4685.2885.281,649,500
Aug 22, 202285.7985.9684.4584.8784.871,580,400
Aug 19, 202285.8587.1785.8486.6886.682,052,000
Aug 18, 202285.8686.3484.5486.3286.321,299,900
Aug 17, 202285.7786.0485.0285.5785.571,738,600
Aug 16, 202285.5086.3684.7686.3086.301,947,100
Aug 15, 202284.3885.6584.3885.1685.161,854,300
Aug 12, 202282.2884.8182.2884.7784.773,205,300
Aug 11, 202282.6683.4681.9982.2682.262,227,100
Aug 10, 202283.6284.0781.3681.7281.723,312,800
Aug 09, 202284.4386.1982.1382.3482.343,609,100
Aug 08, 202286.4787.2986.0886.7486.742,368,800
Aug 05, 202285.5086.4785.0786.2586.251,829,200
Aug 04, 202286.2786.8685.6386.2986.291,791,800
Aug 03, 202285.5086.6885.2886.4086.402,126,200
Aug 02, 202285.9286.0584.8985.4185.412,314,500
Aug 01, 202284.4686.3583.7886.0086.002,862,100
Jul 29, 202286.9687.1784.5484.9084.904,015,300
Jul 28, 202286.2587.3386.0887.2887.282,669,400
Jul 27, 202286.7287.0385.7386.3786.373,168,400
Jul 26, 202287.0887.4786.0686.1886.182,714,200
Jul 25, 202287.2087.9586.8987.8687.861,496,200
Jul 22, 202287.0887.7486.1386.8686.862,343,200
Jul 21, 202287.8488.1386.5886.9286.922,569,700
Jul 20, 202287.7388.8487.7388.2388.232,009,700
Jul 19, 202287.3088.2786.3587.3687.362,741,000
Jul 18, 202288.1888.5486.0086.3586.352,504,600
Jul 15, 202288.0388.2487.3487.6287.621,846,500
Jul 14, 202285.0986.8884.9586.7486.741,586,300
Jul 13, 202285.4987.0884.9186.2786.271,503,200
Jul 12, 202286.3287.6486.0486.3986.391,537,700
Jul 11, 202285.7786.8285.4186.3486.341,414,800
Jul 08, 202286.2287.4385.8686.1586.151,962,600
Jul 07, 202285.2686.1084.4086.0586.052,703,400
Jul 06, 202285.1085.7284.5684.8284.823,259,600
Jul 05, 202285.2985.8884.7485.2085.203,203,900
Jul 01, 202284.6186.4484.5386.3286.322,649,900
Jun 30, 202284.2385.0882.9384.7184.712,443,500
Jun 30, 20220.49 Dividend
Jun 29, 202286.2586.8885.2185.3084.812,425,500
Jun 28, 202286.4787.3284.7985.0584.561,906,200
Jun 27, 202285.9386.7784.7486.1085.612,416,900
Jun 24, 202281.5685.6281.2285.5785.082,761,500
Jun 23, 202279.9180.9278.8280.8380.372,233,300
Jun 22, 202279.1279.3277.9078.3077.852,405,500
Jun 21, 202280.0980.5079.1280.0779.611,814,700
Jun 17, 202278.6979.4778.2278.7778.324,620,700
Jun 16, 202279.5579.5577.7978.4477.992,064,800
Jun 15, 202280.8282.2879.8180.7880.321,662,900
Jun 14, 202279.9781.0379.7480.1479.682,179,600
Jun 13, 202280.0981.4379.2779.7279.261,999,600
Jun 10, 202280.7982.7780.1281.9181.442,083,900
Jun 09, 202284.8485.1182.4682.4982.021,446,200
Jun 08, 202284.4385.9984.4085.1684.671,843,800
Jun 07, 202283.3985.2283.2685.1184.621,229,000
Jun 06, 202285.0185.7284.0884.7284.231,092,500
Jun 03, 202283.7784.3883.4084.2583.771,536,600
Jun 02, 202283.4684.3482.7984.3283.841,461,900
Jun 01, 202284.1284.6182.6883.2582.771,923,500
May 31, 202284.1284.7283.0384.1883.702,564,700
May 27, 202282.8684.6782.8484.4883.991,927,000
May 26, 202281.8783.6481.2282.8482.362,635,200
May 25, 202277.1579.6777.0779.1478.692,323,600
May 24, 202277.8378.0275.7677.1176.672,749,600
May 23, 202277.6778.6176.3478.5978.141,612,400
May 20, 202279.6079.8975.2576.9876.543,277,400
May 19, 202279.8780.4278.0379.0878.632,667,000
May 18, 202284.9185.2780.3880.7180.251,983,300
May 17, 202285.3386.0684.6485.9285.431,490,700
May 16, 202284.7185.2884.1484.5484.051,419,700
May 13, 202283.4185.7183.3784.7384.242,017,100
May 12, 202284.1484.1481.1482.6182.142,663,800
May 11, 202286.3787.2983.6684.0683.584,074,800
May 10, 202289.0090.7485.5086.0585.566,798,900
May 09, 202281.4182.7780.6381.0880.613,430,900
May 06, 202283.3883.6781.0982.4882.012,389,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement