Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 82.100 | 83.900 | 81.610 | 82.080 | 82.080 | 3,255 |
| 2026-10-20 | 80.930 | 82.840 | 80.200 | 82.580 | 82.580 | 3,664 |
| 2026-10-19 | 80.900 | 82.880 | 80.780 | 81.540 | 81.540 | 884 |
| 2026-10-16 | 81.490 | 83.690 | 81.260 | 81.540 | 81.540 | 602 |
| 2026-10-15 | 80.610 | 83.270 | 80.610 | 82.250 | 82.250 | 1,023 |
| 2026-10-14 | 79.990 | 80.500 | 78.500 | 80.340 | 80.340 | 1,235 |
| 2026-10-13 | 78.340 | 80.070 | 78.000 | 79.110 | 79.110 | 1,853 |
| 2026-10-12 | 78.610 | 78.610 | 77.090 | 78.100 | 78.100 | 1,761 |
| 2026-10-09 | 77.360 | 78.810 | 77.020 | 78.380 | 78.380 | 5,853 |
| 2026-10-08 | 76.970 | 79.000 | 76.510 | 78.650 | 78.650 | 1,141 |
| 2026-10-07 | 77.230 | 78.440 | 76.870 | 77.250 | 77.250 | 433 |
| 2026-10-06 | 77.350 | 78.010 | 75.700 | 77.010 | 77.010 | 5,456 |
| 2026-10-05 | 78.430 | 79.000 | 76.070 | 76.700 | 76.700 | 1,445 |
| 2026-10-02 | 78.410 | 78.600 | 76.410 | 77.660 | 77.660 | 1,227 |
| 2026-10-01 | 77.450 | 78.800 | 77.170 | 77.710 | 77.710 | 3,110 |
| 2026-09-30 | 79.270 | 79.590 | 76.900 | 78.530 | 77.980 | 1,550 |
| 2026-09-29 | 78.100 | 79.400 | 77.500 | 78.210 | 77.662 | 6,744 |
| 2026-09-28 | 77.610 | 78.870 | 77.610 | 78.210 | 77.662 | 5,860 |
| 2026-09-25 | 77.410 | 79.000 | 77.410 | 78.730 | 78.179 | 1,357 |
| 2026-09-24 | 74.870 | 78.620 | 74.870 | 78.410 | 77.861 | 733 |
| 2026-09-23 | 79.600 | 80.160 | 77.140 | 77.510 | 76.967 | 1,035 |
| 2026-09-22 | 79.450 | 80.230 | 78.270 | 78.420 | 77.871 | 3,127 |
| 2026-09-21 | 79.840 | 79.840 | 78.110 | 78.760 | 78.208 | 1,193 |
| 2026-09-18 | 79.110 | 80.000 | 78.000 | 79.470 | 78.913 | 2,897 |
| 2026-09-17 | 78.400 | 79.990 | 78.110 | 79.350 | 78.794 | 638 |
| 2026-09-16 | 78.750 | 80.740 | 78.490 | 79.720 | 79.162 | 966 |
| 2026-09-15 | 81.500 | 82.490 | 79.340 | 79.710 | 79.152 | 1,658 |
| 2026-09-14 | 83.000 | 84.960 | 82.810 | 84.220 | 83.630 | 2,162 |
| 2026-09-11 | 80.860 | 84.700 | 80.860 | 84.480 | 83.888 | 983 |
| 2026-09-10 | 81.570 | 82.990 | 80.760 | 81.640 | 81.068 | 747 |
| 2026-09-09 | 80.310 | 83.620 | 79.350 | 82.190 | 81.614 | 4,071 |
| 2026-09-08 | 80.810 | 80.810 | 77.850 | 79.900 | 79.340 | 1,928 |
| 2026-09-04 | 82.630 | 82.630 | 80.320 | 80.430 | 79.867 | 1,277 |
| 2026-09-03 | 82.570 | 82.860 | 81.060 | 81.520 | 80.949 | 1,629 |
| 2026-09-02 | 81.570 | 83.430 | 81.320 | 82.620 | 82.041 | 1,503 |
| 2026-09-01 | 80.680 | 82.720 | 80.480 | 82.510 | 81.932 | 4,278 |
| 2026-08-28 | 83.240 | 83.470 | 81.410 | 82.210 | 81.634 | 1,277 |
| 2026-08-27 | 83.680 | 83.680 | 82.240 | 82.560 | 81.982 | 522 |
| 2026-08-26 | 82.670 | 84.770 | 82.670 | 83.450 | 82.866 | 1,649 |
| 2026-08-25 | 83.430 | 85.490 | 82.060 | 83.550 | 82.965 | 3,471 |
| 2026-08-24 | 84.000 | 85.370 | 82.650 | 84.310 | 83.720 | 1,537 |
| 2026-08-21 | 83.060 | 84.950 | 81.850 | 83.770 | 83.183 | 2,584 |
| 2026-08-20 | 81.700 | 84.730 | 81.700 | 83.820 | 83.233 | 572 |
| 2026-08-19 | 81.850 | 83.350 | 81.640 | 82.830 | 82.250 | 3,250 |
| 2026-08-18 | 81.850 | 83.940 | 81.700 | 82.220 | 81.644 | 602 |
| 2026-08-17 | 83.350 | 84.460 | 81.520 | 82.290 | 81.714 | 1,363 |
| 2026-08-14 | 83.550 | 85.270 | 82.880 | 83.490 | 82.905 | 1,286 |
| 2026-08-13 | 84.690 | 86.180 | 83.060 | 84.100 | 83.511 | 482 |
| 2026-08-12 | 84.300 | 85.350 | 81.720 | 84.920 | 84.325 | 623 |
| 2026-08-11 | 83.330 | 85.000 | 82.210 | 84.390 | 83.799 | 587 |
| 2026-08-10 | 83.450 | 85.130 | 82.080 | 84.210 | 83.620 | 3,372 |
| 2026-08-07 | 85.190 | 86.000 | 82.850 | 83.710 | 83.124 | 899 |
| 2026-08-06 | 83.400 | 85.750 | 82.880 | 84.180 | 83.590 | 4,039 |
| 2026-08-05 | 84.780 | 85.060 | 82.290 | 84.860 | 84.266 | 1,715 |
| 2026-08-04 | 85.500 | 87.470 | 80.530 | 83.030 | 82.449 | 6,886 |
| 2026-08-03 | 85.280 | 87.000 | 81.810 | 84.420 | 83.829 | 5,577 |
| 2026-07-31 | 81.000 | 86.160 | 81.000 | 85.680 | 85.080 | 866 |
| 2026-07-30 | 86.170 | 86.170 | 83.500 | 84.340 | 83.749 | 922 |
| 2026-07-29 | 84.780 | 86.300 | 83.610 | 85.500 | 84.901 | 1,060 |
| 2026-07-28 | 84.140 | 86.660 | 83.900 | 84.960 | 84.365 | 1,637 |
Page 1 of 20 · 1,192 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.5500 USD |
| 2026-07-01 | 0.5500 USD |
| 2026-04-01 | 0.5400 USD |
| 2025-12-31 | 0.5400 USD |
| 2025-10-02 | 0.5400 USD |
| 2025-07-02 | 0.5400 USD |
| 2025-04-03 | 0.5100 USD |
| 2025-01-02 | 0.5100 USD |
| 2024-10-04 | 0.5100 USD |
| 2024-07-05 | 0.5100 USD |
| 2024-04-04 | 0.5000 USD |
| 2024-01-04 | 0.5000 USD |
| 2023-10-05 | 0.5000 USD |
| 2023-07-06 | 0.5000 USD |
| 2023-04-05 | 0.4900 USD |
| 2023-01-05 | 0.4900 USD |
| 2022-10-06 | 0.4900 USD |
| 2022-06-30 | 0.4900 USD |
| 2022-03-31 | 0.4700 USD |
| 2022-01-06 | 0.4700 USD |
| 2021-09-30 | 0.4700 USD |
| 2021-07-01 | 0.4700 USD |
| 2021-03-31 | 0.4500 USD |
| 2021-01-07 | 0.4500 USD |
| 2020-10-01 | 0.4500 USD |
| 2020-07-01 | 0.4500 USD |
| 2020-04-02 | 0.4500 USD |
| 2020-01-02 | 0.4500 USD |
| 2019-10-03 | 0.3900 USD |
| 2019-07-03 | 0.3900 USD |
| 2019-04-04 | 0.3900 USD |
| 2019-01-03 | 0.3900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.