U.S. Markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.12+3.44 (+4.61%)
At close: 4:00PM EST

78.00 -0.12 (-0.15%)
After hours: 6:26PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202075.2778.1474.8978.1278.124,083,424
Dec 03, 202072.7875.7572.3074.6874.683,494,400
Dec 02, 202072.8173.2672.0172.7572.753,102,000
Dec 01, 202071.4274.0771.4273.4373.433,007,500
Nov 30, 202070.7271.3269.8871.2971.293,650,300
Nov 27, 202071.3572.2970.8571.2471.24865,300
Nov 25, 202072.2172.5670.8371.6871.682,498,200
Nov 24, 202072.6473.8272.0472.4572.452,318,700
Nov 23, 202070.6171.6269.8871.3171.312,093,400
Nov 20, 202071.4271.4569.5870.0070.002,912,400
Nov 19, 202071.3472.5770.8471.9971.993,257,200
Nov 18, 202074.1274.7871.6571.6871.683,601,700
Nov 17, 202073.7275.1173.0074.2374.232,861,400
Nov 16, 202074.7775.0472.3174.9774.973,843,800
Nov 13, 202068.7471.7668.7471.5471.543,103,800
Nov 12, 202067.7269.1567.3068.0168.013,006,500
Nov 11, 202071.8472.5067.7868.4968.493,571,200
Nov 10, 202073.3173.9471.0272.2872.283,917,800
Nov 09, 202067.1076.7367.0671.0871.088,057,900
Nov 06, 202061.1961.6760.3160.8660.861,627,000
Nov 05, 202060.9461.7260.0560.8360.833,106,200
Nov 04, 202060.9162.4160.5260.7460.743,185,900
Nov 03, 202059.6761.1658.7060.2560.254,172,100
Nov 02, 202056.1657.4655.2857.0957.093,665,300
Oct 30, 202054.9755.4253.9355.3155.314,689,900
Oct 29, 202054.6256.1853.8555.2955.293,873,700
Oct 28, 202056.8057.5054.7354.7954.794,212,400
Oct 27, 202060.5961.1558.3358.3458.343,537,800
Oct 26, 202063.8363.9060.3360.8060.803,163,100
Oct 23, 202065.6265.7363.7764.8064.801,717,400
Oct 22, 202064.0865.2463.3265.2165.211,793,000
Oct 21, 202064.5464.8563.4863.8063.801,495,500
Oct 20, 202065.2065.6964.3564.5864.581,565,800
Oct 19, 202065.8366.3764.2364.3464.342,333,300
Oct 16, 202066.9067.0565.7565.7865.782,620,700
Oct 15, 202066.0067.3565.9666.5866.581,970,700
Oct 14, 202065.2167.7565.2166.9066.902,229,000
Oct 13, 202066.8166.8165.0365.0865.082,313,900
Oct 12, 202067.8768.0467.1167.4867.482,060,800
Oct 09, 202068.0069.2767.6567.9867.982,594,100
Oct 08, 202066.6467.8766.4467.8467.842,362,300
Oct 07, 202065.3066.4765.3066.2866.282,066,100
Oct 06, 202064.0765.7363.8364.6764.673,698,600
Oct 05, 202063.6463.9462.3663.5463.541,704,100
Oct 02, 202061.3863.4160.9563.1763.171,709,300
Oct 01, 202062.3263.0361.4862.6262.622,034,400
Oct 01, 20200.45 Dividend
Sep 30, 202061.5563.0861.5562.2261.772,257,100
Sep 29, 202061.6561.9960.8161.1760.732,135,900
Sep 28, 202063.0863.4861.7761.8561.402,163,400
Sep 25, 202060.8362.2160.5362.0161.562,543,400
Sep 24, 202060.3462.3558.9461.5661.112,954,200
Sep 23, 202064.1264.9960.2660.5260.083,427,300
Sep 22, 202064.3364.8263.2664.0263.562,854,600
Sep 21, 202065.0566.1063.4164.0563.594,036,700
Sep 18, 202068.5769.5267.4167.6367.144,585,800
Sep 17, 202067.5169.0967.3668.4067.914,434,500
Sep 16, 202065.6168.8665.4568.2567.765,170,500
Sep 15, 202064.6965.6564.2365.4064.933,150,700
Sep 14, 202062.7564.8762.4464.5764.102,167,400
Sep 11, 202061.9062.6261.7762.3061.852,861,300
Sep 10, 202061.8763.1161.3961.7861.333,657,800
Sep 09, 202060.0061.9459.0261.4260.984,225,300
Sep 08, 202059.5160.5859.2459.4859.052,549,500
Sep 04, 202060.9861.6959.5460.1459.712,228,800
Sep 03, 202061.1862.1759.9260.3759.932,646,700
Sep 02, 202060.3361.1259.6260.8460.402,049,900
Sep 01, 202059.5660.3958.9260.1059.672,488,800
Aug 31, 202061.5262.0060.1160.1459.712,428,300
Aug 28, 202060.2562.0060.0661.8961.442,564,100
Aug 27, 202057.8460.9257.8060.0359.603,195,700
Aug 26, 202057.5058.2156.2257.5057.084,352,200
Aug 25, 202059.7659.7957.2858.2057.784,052,200
Aug 24, 202057.9559.5357.2059.5159.082,734,500
Aug 21, 202057.9457.9657.2157.4657.042,599,400
Aug 20, 202057.6058.3856.9657.9357.512,167,800
Aug 19, 202059.2659.3757.8858.0857.662,321,700
Aug 18, 202059.8360.6059.0759.5959.162,866,400
Aug 17, 202059.8460.1259.0859.7059.272,656,900
Aug 14, 202058.4460.0057.8559.5459.113,852,700
Aug 13, 202059.1060.1158.4458.6058.182,320,200
Aug 12, 202061.1061.3859.4759.7059.273,189,700
Aug 11, 202058.6062.5258.2660.8460.407,641,300
Aug 10, 202058.2660.5358.2160.1059.674,006,000
Aug 07, 202055.8058.7255.6957.8057.384,447,500
Aug 06, 202054.9157.7354.6856.4055.993,328,400
Aug 05, 202054.5855.1054.0254.9954.594,392,000
Aug 04, 202052.6054.1952.1354.1153.723,407,900
Aug 03, 202052.7352.7950.9052.1351.752,901,800
Jul 31, 202053.1753.4552.2152.8552.473,070,000
Jul 30, 202053.0553.6052.3353.5953.202,101,400
Jul 29, 202053.7254.3553.0853.9953.602,633,000
Jul 28, 202053.8454.2653.3053.5053.111,957,800
Jul 27, 202054.5954.8053.7753.9953.602,373,100
Jul 24, 202054.5455.0954.3354.9454.542,070,900
Jul 23, 202055.1655.4554.3754.9454.542,855,000
Jul 22, 202054.7156.3554.2455.3454.942,289,900
Jul 21, 202053.6255.2553.5454.7254.322,329,000
Jul 20, 202053.5254.3552.5053.0352.652,727,200
Jul 17, 202055.0255.0753.8254.1753.781,727,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...