Sysco Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.630	84.770	79.940	83.840	83.253	2,318
2026-07-24	82.540	83.280	81.730	82.850	82.270	5,285
2026-07-23	83.990	83.990	79.260	81.130	80.562	699
2026-07-22	81.250	83.070	80.310	82.920	82.339	1,197
2026-07-21	79.340	81.820	79.340	81.290	80.721	573
2026-07-20	80.880	82.890	79.350	81.080	80.512	866
2026-07-17	82.990	84.130	81.590	81.740	81.168	1,537
2026-07-16	82.400	82.730	80.080	82.500	81.922	727
2026-07-15	83.680	83.680	81.150	81.170	80.602	2,899
2026-07-14	82.860	83.900	81.820	82.630	82.051	1,156
2026-07-13	83.830	85.200	81.100	84.150	83.561	3,341
2026-07-10	83.000	83.900	78.980	83.710	83.124	1,812
2026-07-09	84.880	84.880	81.630	82.620	82.041	2,562
2026-07-08	83.210	85.380	82.830	83.130	82.548	3,631
2026-07-07	84.000	85.410	82.050	84.400	83.809	901
2026-07-06	85.670	85.670	81.930	84.130	83.541	1,574
2026-07-02	81.900	85.000	81.820	84.330	83.739	7,435
2026-07-01	82.450	84.000	82.430	83.100	82.518	5,097
2026-06-30	83.400	84.060	82.390	83.220	82.091	5,242
2026-06-29	82.830	84.000	81.680	83.420	82.288	5,153
2026-06-26	81.210	83.000	79.700	82.390	81.272	3,525
2026-06-25	82.100	82.110	80.190	80.870	79.773	7,269
2026-06-24	79.810	81.080	78.000	80.470	79.378	1,967
2026-06-23	77.000	79.740	77.000	79.070	77.997	7,525
2026-06-22	77.000	80.000	77.000	78.320	77.258	1,481
2026-06-18	78.020	80.020	77.160	78.790	77.721	952
2026-06-17	79.500	80.410	78.090	79.010	77.938	6,291
2026-06-16	80.000	80.680	78.500	79.410	78.333	6,836
2026-06-15	79.020	81.220	76.300	79.300	78.224	4,552
2026-06-12	78.200	80.500	78.200	79.220	78.145	4,715
2026-06-11	78.770	79.770	76.870	79.700	78.619	4,700
2026-06-10	77.540	79.220	76.000	78.850	77.780	868
2026-06-09	74.380	78.200	74.380	77.750	76.695	4,271
2026-06-08	74.000	76.910	74.000	76.400	75.364	1,154
2026-06-05	77.000	77.000	73.710	75.940	74.910	1,774
2026-06-04	75.240	77.000	73.910	74.630	73.618	801
2026-06-03	73.000	76.000	73.000	75.090	74.071	8,926
2026-06-02	75.300	75.300	72.150	74.330	73.322	4,867
2026-06-01	75.810	76.560	73.680	73.810	72.809	5,935
2026-05-29	75.920	77.500	74.180	75.610	74.584	4,161
2026-05-28	75.450	76.620	74.860	75.430	74.407	1,985
2026-05-27	75.000	76.290	74.800	75.340	74.318	761
2026-05-26	75.680	78.230	74.940	75.380	74.357	1,746
2026-05-22	76.300	77.950	75.810	76.140	75.107	1,346
2026-05-21	76.000	77.000	73.300	76.610	75.571	1,315
2026-05-20	75.410	75.840	74.150	75.440	74.417	776
2026-05-19	73.520	75.700	72.780	75.560	74.535	1,073
2026-05-18	71.450	73.810	71.450	73.240	72.246	3,253
2026-05-15	74.120	74.390	71.580	73.040	72.049	1,130
2026-05-14	73.340	74.500	70.960	73.530	72.533	995
2026-05-13	72.980	74.060	71.540	73.210	72.217	1,087
2026-05-12	71.280	73.250	71.280	73.100	72.108	1,331
2026-05-11	72.450	74.670	71.500	72.450	71.467	12,711
2026-05-08	74.430	74.430	72.450	72.970	71.980	2,729
2026-05-07	74.110	74.200	71.560	72.670	71.684	11,417
2026-05-06	72.500	74.280	72.500	73.320	72.325	1,168
2026-05-05	74.500	74.500	71.900	73.180	72.187	964
2026-05-01	75.140	75.670	73.990	74.060	73.055	834
2026-04-30	73.950	75.110	72.530	74.720	73.706	8,529
2026-04-29	73.000	74.420	72.560	73.560	72.562	876

← NewerPage 2 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.