Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 75.390 | 75.390 | 71.550 | 72.770 | 71.783 | 1,461 |
| 2026-04-27 | 76.540 | 77.640 | 74.520 | 75.060 | 74.042 | 1,546 |
| 2026-04-24 | 74.150 | 76.810 | 74.150 | 76.480 | 75.442 | 1,137 |
| 2026-04-23 | 76.090 | 76.420 | 74.330 | 75.520 | 74.496 | 750 |
| 2026-04-22 | 75.900 | 75.900 | 73.960 | 75.410 | 74.387 | 794 |
| 2026-04-21 | 77.310 | 77.310 | 75.000 | 75.380 | 74.357 | 1,707 |
| 2026-04-20 | 76.270 | 77.030 | 75.240 | 76.170 | 75.137 | 1,827 |
| 2026-04-17 | 74.980 | 76.410 | 73.440 | 76.360 | 75.324 | 2,563 |
| 2026-04-16 | 74.810 | 75.000 | 73.050 | 73.750 | 72.750 | 1,063 |
| 2026-04-15 | 75.550 | 75.550 | 73.670 | 74.710 | 73.697 | 1,987 |
| 2026-04-14 | 73.400 | 75.480 | 72.600 | 74.250 | 73.243 | 1,065 |
| 2026-04-13 | 74.760 | 75.000 | 72.010 | 73.310 | 72.315 | 3,507 |
| 2026-04-10 | 75.550 | 76.150 | 72.000 | 72.230 | 71.250 | 1,206 |
| 2026-04-09 | 75.150 | 75.880 | 73.930 | 74.960 | 73.943 | 7,467 |
| 2026-04-08 | 75.000 | 75.330 | 73.000 | 75.190 | 74.170 | 8,943 |
| 2026-04-07 | 73.990 | 74.210 | 71.500 | 72.620 | 71.635 | 2,502 |
| 2026-04-02 | 71.500 | 72.290 | 70.000 | 71.200 | 70.234 | 3,018 |
| 2026-04-01 | 71.650 | 73.680 | 70.000 | 71.660 | 70.688 | 3,777 |
| 2026-03-31 | 69.750 | 71.600 | 68.200 | 70.630 | 69.139 | 2,823 |
| 2026-03-30 | 81.010 | 81.010 | 69.170 | 69.210 | 67.749 | 17,024 |
| 2026-03-27 | 83.320 | 83.320 | 81.400 | 82.080 | 80.347 | 656 |
| 2026-03-26 | 82.880 | 83.730 | 81.000 | 83.000 | 81.248 | 520 |
| 2026-03-25 | 82.540 | 83.230 | 81.370 | 82.880 | 81.131 | 849 |
| 2026-03-24 | 80.000 | 82.870 | 79.500 | 82.660 | 80.915 | 1,558 |
| 2026-03-23 | 81.400 | 83.930 | 79.250 | 82.460 | 80.719 | 934 |
| 2026-03-20 | 81.670 | 82.790 | 79.376 | 81.390 | 79.672 | 1,017 |
| 2026-03-19 | 83.050 | 84.000 | 80.980 | 82.150 | 80.416 | 753 |
| 2026-03-18 | 85.460 | 85.460 | 82.585 | 83.720 | 81.953 | 469 |
| 2026-03-17 | 84.510 | 85.750 | 82.280 | 84.400 | 82.619 | 539 |
| 2026-03-16 | 84.900 | 87.000 | 83.770 | 84.780 | 82.991 | 1,150 |
| 2026-03-13 | 84.910 | 86.210 | 84.180 | 85.660 | 83.852 | 665 |
| 2026-03-12 | 84.560 | 85.880 | 82.840 | 85.170 | 83.372 | 1,169 |
| 2026-03-11 | 85.000 | 86.680 | 83.000 | 84.180 | 82.403 | 1,017 |
| 2026-03-10 | 84.475 | 85.490 | 83.770 | 85.070 | 83.274 | 746 |
| 2026-03-09 | 82.500 | 85.930 | 81.975 | 83.950 | 82.178 | 1,173 |
| 2026-03-06 | 85.780 | 86.820 | 83.950 | 85.170 | 83.372 | 824 |
| 2026-03-05 | 85.760 | 87.500 | 85.640 | 86.490 | 84.664 | 2,927 |
| 2026-03-04 | 88.010 | 89.370 | 86.420 | 87.590 | 85.741 | 601 |
| 2026-03-03 | 90.780 | 91.710 | 87.630 | 88.760 | 86.886 | 7,336 |
| 2026-03-02 | 90.000 | 91.500 | 89.400 | 90.430 | 88.521 | 1,708 |
| 2026-02-27 | 88.500 | 91.000 | 88.500 | 90.970 | 89.050 | 810 |
| 2026-02-26 | 90.960 | 90.960 | 88.600 | 89.380 | 87.493 | 529 |
| 2026-02-25 | 89.250 | 90.490 | 88.000 | 88.520 | 86.652 | 1,527 |
| 2026-02-24 | 88.810 | 90.100 | 88.190 | 89.740 | 87.846 | 1,467 |
| 2026-02-23 | 90.130 | 92.000 | 88.600 | 89.330 | 87.444 | 584 |
| 2026-02-20 | 88.300 | 90.570 | 88.000 | 89.790 | 87.895 | 330 |
| 2026-02-19 | 90.000 | 90.190 | 88.750 | 89.220 | 87.337 | 1,193 |
| 2026-02-18 | 88.920 | 90.420 | 88.800 | 89.360 | 87.474 | 341 |
| 2026-02-17 | 92.000 | 92.000 | 88.911 | 89.330 | 87.444 | 832 |
| 2026-02-13 | 89.500 | 91.380 | 88.930 | 91.160 | 89.236 | 9,047 |
| 2026-02-12 | 88.040 | 91.440 | 87.300 | 90.090 | 88.188 | 689 |
| 2026-02-11 | 87.620 | 88.990 | 86.700 | 88.210 | 86.348 | 569 |
| 2026-02-10 | 87.070 | 88.380 | 85.330 | 88.110 | 86.250 | 2,354 |
| 2026-02-09 | 86.530 | 87.590 | 84.800 | 86.530 | 84.704 | 752 |
| 2026-02-06 | 83.950 | 86.490 | 83.950 | 86.330 | 84.508 | 1,851 |
| 2026-02-05 | 84.650 | 86.000 | 84.540 | 84.900 | 83.108 | 996 |
| 2026-02-04 | 84.500 | 85.610 | 83.370 | 84.950 | 83.157 | 1,115 |
| 2026-02-03 | 82.860 | 84.880 | 81.900 | 84.650 | 82.863 | 1,124 |
| 2026-02-02 | 83.500 | 85.000 | 82.570 | 83.000 | 81.248 | 947 |
| 2026-01-30 | 83.980 | 84.500 | 81.480 | 84.030 | 82.256 | 568 |
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.