Advertisement
U.S. markets open in 2 hours 25 minutes

Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD
80.66-0.26 (-0.32%)
At close: 04:00PM EDT
80.02 -0.64 (-0.79%)
Pre-Market: 06:43AM EDT
  • Dividend

    SYY announced a cash dividend of 0.50 with an ex-date of Apr. 4, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202481.0181.4280.5580.6680.663,286,900
Mar 15, 202479.7380.9479.6980.9280.925,421,100
Mar 14, 202480.4180.5579.6780.0380.032,655,800
Mar 13, 202480.2580.8980.0980.5280.522,225,900
Mar 12, 202480.0480.4779.8980.1380.131,819,600
Mar 11, 202480.0080.5079.8680.0280.022,435,200
Mar 08, 202479.5080.7979.5080.5680.562,715,900
Mar 07, 202479.6079.9179.1879.8779.872,846,700
Mar 06, 202479.7880.4679.0379.1779.172,655,500
Mar 05, 202479.8580.2779.3979.5879.582,227,700
Mar 04, 202479.5279.9479.3079.5179.512,310,700
Mar 01, 202480.8180.8379.6479.9679.962,209,200
Feb 29, 202480.7281.3380.4380.9780.973,926,600
Feb 28, 202481.2281.5780.5280.6780.672,215,500
Feb 27, 202480.7881.3580.6181.1481.142,340,900
Feb 26, 202480.8281.4180.4880.8480.842,586,700
Feb 23, 202480.6281.3780.1980.8280.823,057,200
Feb 22, 202479.4180.5778.9780.4480.443,334,200
Feb 21, 202479.3480.1979.3479.6879.683,094,800
Feb 20, 202479.6480.4078.9479.0779.072,731,600
Feb 16, 202479.3180.0178.9579.5079.502,168,100
Feb 15, 202479.0979.5478.7579.3879.383,363,500
Feb 14, 202479.1779.4578.5479.0079.002,282,200
Feb 13, 202479.9180.8278.3679.1479.142,355,600
Feb 12, 202479.6780.1579.5080.0480.042,288,500
Feb 09, 202479.3379.6379.0279.5579.552,198,500
Feb 08, 202479.7579.7878.7579.3279.324,603,600
Feb 07, 202480.2780.4679.5079.6779.673,461,600
Feb 06, 202480.7481.2080.3180.4180.412,493,400
Feb 05, 202480.9881.4880.2880.8480.844,134,700
Feb 02, 202482.5082.8981.4581.4881.483,831,400
Feb 01, 202480.7982.5580.6482.3682.364,367,600
Jan 31, 202480.8281.4780.0580.9380.937,354,200
Jan 30, 202475.5580.9775.3680.8280.827,413,400
Jan 29, 202475.1375.3774.8975.1775.173,721,600
Jan 26, 202475.4175.6474.9475.1575.153,096,900
Jan 25, 202475.9475.9474.8975.2775.273,187,200
Jan 24, 202476.0076.0874.5974.9974.994,243,300
Jan 23, 202475.8476.3275.5075.5275.523,287,400
Jan 22, 202475.3976.0675.0875.6175.612,772,500
Jan 19, 202475.4375.5274.6475.2175.212,908,300
Jan 18, 202474.6975.4074.3375.2075.202,926,400
Jan 17, 202474.6175.5174.5574.6774.672,368,300
Jan 16, 202475.5375.6674.7574.9074.902,428,700
Jan 12, 202475.7275.9875.2575.7575.752,862,300
Jan 11, 202475.0075.5174.8175.4575.452,456,800
Jan 10, 202475.4175.9875.0275.0375.033,392,300
Jan 09, 202475.0975.6775.0075.5875.582,074,600
Jan 08, 202475.5675.9774.8375.6175.613,047,300
Jan 05, 202475.1976.0074.7575.6575.652,740,100
Jan 04, 202474.7675.4574.4475.1275.123,639,100
Jan 04, 20240.5 Dividend
Jan 03, 202475.0075.7774.4474.9874.483,766,900
Jan 02, 202472.9674.7772.9074.4273.923,218,700
Dec 29, 202372.8473.3372.6673.1372.641,912,300
Dec 28, 202373.0573.3672.9173.0472.551,856,700
Dec 27, 202373.1073.3172.7573.0372.542,190,100
Dec 26, 202373.3673.6173.2573.3372.841,307,800
Dec 22, 202373.8274.3373.4973.5373.042,247,600
Dec 21, 202373.5473.9173.1973.5373.042,851,600
Dec 20, 202373.0773.5772.5573.2572.763,242,900
Dec 19, 202372.7673.4472.7373.3072.812,170,700
Dec 18, 202373.9873.9872.7672.8672.372,727,500
Dec 15, 202373.9474.2073.0673.5473.056,944,200
Dec 14, 202375.2275.7074.0174.2073.718,326,300
Dec 13, 202373.7275.5073.3575.3474.844,800,100
Dec 12, 202373.9874.1573.3673.6173.122,063,100
Dec 11, 202374.1774.3573.6173.9373.442,389,200
Dec 08, 202374.0874.2373.6173.8373.343,689,900
Dec 07, 202373.7474.3973.3674.1873.692,224,600
Dec 06, 202373.3773.6572.9373.0572.561,935,500
Dec 05, 202373.0473.3572.8273.2172.722,828,000
Dec 04, 202372.5073.4472.3173.0072.512,963,100
Dec 01, 202372.4072.9172.0272.8072.312,985,100
Nov 30, 202371.5572.2171.2872.1771.694,219,300
Nov 29, 202372.0072.2771.5271.7171.232,244,900
Nov 28, 202371.9072.3671.5671.8371.352,267,800
Nov 27, 202372.1472.2471.5771.9071.422,146,500
Nov 24, 202372.1772.4171.9272.1571.671,023,900
Nov 22, 202371.2972.1471.0972.0371.552,398,800
Nov 21, 202371.1171.5070.6771.3070.822,568,700
Nov 20, 202370.8471.6070.2171.2770.793,160,400
Nov 17, 202370.9571.0370.5370.8970.423,271,300
Nov 16, 202370.1670.7670.1070.6770.203,850,700
Nov 15, 202369.3370.9869.3370.5070.033,940,500
Nov 14, 202367.7869.1167.7768.9768.513,263,900
Nov 13, 202367.2967.4566.8767.2366.781,821,000
Nov 10, 202366.9767.3966.3067.3466.891,984,800
Nov 09, 202367.3467.4066.2766.6966.252,397,800
Nov 08, 202367.6067.9266.6167.0366.583,121,100
Nov 07, 202366.7867.6166.5567.5667.112,402,100
Nov 06, 202367.1467.5566.6366.8266.372,033,500
Nov 03, 202366.2867.3366.0367.0266.572,330,400
Nov 02, 202366.1266.7765.1965.6565.213,462,300
Nov 01, 202366.3666.3965.4765.6565.214,885,900
Oct 31, 202366.1867.0964.2866.4966.056,214,700
Oct 30, 202364.6465.9064.6465.5465.103,971,200
Oct 27, 202365.2465.7164.4164.4964.062,895,000
Oct 26, 202365.9366.3265.4265.4765.032,156,000
Oct 25, 202365.4366.0565.3365.7465.302,006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...