Sysco Corp. historical data

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

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

← NewerPage 3 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.