Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 83.510 | 84.210 | 82.000 | 83.820 | 82.051 | 943 |
| 2026-01-28 | 83.190 | 85.230 | 83.190 | 83.390 | 81.630 | 2,272 |
| 2026-01-27 | 75.200 | 83.416 | 75.000 | 82.850 | 81.101 | 2,340 |
| 2026-01-26 | 75.770 | 77.060 | 75.520 | 75.954 | 74.351 | 3,586 |
| 2026-01-23 | 77.820 | 77.990 | 75.900 | 76.600 | 74.983 | 282 |
| 2026-01-22 | 77.000 | 77.970 | 76.660 | 76.943 | 75.319 | 313 |
| 2026-01-21 | 77.020 | 77.420 | 76.593 | 76.868 | 75.246 | 398 |
| 2026-01-20 | 78.580 | 79.480 | 77.075 | 77.185 | 75.556 | 3,331 |
| 2026-01-16 | 78.820 | 79.720 | 77.760 | 78.019 | 76.373 | 393 |
| 2026-01-15 | 76.790 | 78.089 | 76.550 | 78.089 | 76.441 | 461 |
| 2026-01-14 | 75.710 | 77.638 | 75.700 | 77.637 | 75.998 | 320 |
| 2026-01-13 | 74.625 | 75.530 | 74.400 | 75.475 | 73.882 | 3,377 |
| 2026-01-12 | 74.380 | 75.069 | 73.710 | 74.960 | 73.378 | 776 |
| 2026-01-09 | 74.120 | 75.000 | 73.655 | 74.225 | 72.658 | 1,691 |
| 2026-01-08 | 72.120 | 74.592 | 71.620 | 74.430 | 72.859 | 569 |
| 2026-01-07 | 72.510 | 73.645 | 72.510 | 73.098 | 71.555 | 5,707 |
| 2026-01-06 | 72.920 | 73.290 | 72.290 | 72.760 | 71.224 | 5,294 |
| 2026-01-05 | 71.770 | 73.580 | 71.300 | 72.868 | 71.330 | 4,057 |
| 2026-01-02 | 73.710 | 74.000 | 71.990 | 72.479 | 70.949 | 917 |
| 2025-12-31 | 73.630 | 74.670 | 73.630 | 74.030 | 72.467 | 633 |
| 2025-12-30 | 74.460 | 75.020 | 73.950 | 74.322 | 72.225 | 172 |
| 2025-12-29 | 74.060 | 75.030 | 73.370 | 74.430 | 72.330 | 505 |
| 2025-12-24 | 74.130 | 74.380 | 73.330 | 74.310 | 72.213 | 83 |
| 2025-12-23 | 74.440 | 75.070 | 73.760 | 74.070 | 71.980 | 1,475 |
| 2025-12-22 | 74.010 | 75.420 | 73.970 | 74.582 | 72.478 | 524 |
| 2025-12-19 | 75.000 | 75.910 | 74.620 | 74.750 | 72.641 | 65 |
| 2025-12-18 | 75.750 | 76.270 | 74.760 | 75.309 | 73.184 | 177 |
| 2025-12-17 | 75.230 | 75.808 | 74.190 | 75.808 | 73.669 | 720 |
| 2025-12-16 | 75.740 | 76.081 | 74.998 | 75.370 | 73.243 | 664 |
| 2025-12-15 | 73.540 | 75.140 | 73.540 | 75.140 | 73.020 | 2,333 |
| 2025-12-12 | 74.500 | 74.500 | 73.964 | 74.268 | 72.172 | 174 |
| 2025-12-11 | 73.740 | 74.530 | 73.630 | 74.190 | 72.096 | 954 |
| 2025-12-10 | 72.760 | 73.500 | 72.470 | 72.940 | 70.882 | 1,150 |
| 2025-12-09 | 72.790 | 73.270 | 72.210 | 73.070 | 71.008 | 9,038 |
| 2025-12-08 | 73.310 | 73.990 | 72.420 | 72.640 | 70.590 | 257 |
| 2025-12-05 | 73.380 | 74.160 | 72.870 | 73.266 | 71.198 | 806 |
| 2025-12-04 | 73.380 | 73.940 | 72.920 | 73.410 | 71.338 | 3,992 |
| 2025-12-03 | 74.440 | 75.180 | 73.600 | 73.900 | 71.815 | 256 |
| 2025-12-02 | 75.840 | 77.210 | 73.943 | 74.119 | 72.027 | 3,569 |
| 2025-12-01 | 77.000 | 78.000 | 75.446 | 76.005 | 73.860 | 430 |
| 2025-11-28 | 75.760 | 77.210 | 75.674 | 76.090 | 73.943 | 4,982 |
| 2025-11-27 | 75.370 | 75.370 | 75.370 | 75.370 | 73.243 | 2 |
| 2025-11-26 | 75.150 | 76.590 | 75.150 | 76.220 | 74.069 | 157 |
| 2025-11-25 | 74.700 | 76.160 | 74.030 | 75.957 | 73.814 | 5,146 |
| 2025-11-24 | 76.800 | 77.160 | 74.940 | 75.490 | 73.360 | 129 |
| 2025-11-21 | 75.520 | 77.205 | 74.750 | 76.950 | 74.778 | 1,063 |
| 2025-11-20 | 75.680 | 76.205 | 75.281 | 75.281 | 73.156 | 63 |
| 2025-11-19 | 75.810 | 76.500 | 75.280 | 75.690 | 73.554 | 1,090 |
| 2025-11-18 | 75.130 | 76.000 | 74.810 | 75.719 | 73.582 | 6,145 |
| 2025-11-17 | 75.140 | 75.689 | 74.784 | 75.689 | 73.553 | 270 |
| 2025-11-14 | 75.500 | 75.500 | 74.335 | 74.499 | 72.396 | 2,476 |
| 2025-11-13 | 75.425 | 75.830 | 75.070 | 75.310 | 73.185 | 693 |
| 2025-11-12 | 75.500 | 76.055 | 75.160 | 75.910 | 73.768 | 251 |
| 2025-11-11 | 74.395 | 75.080 | 74.120 | 75.070 | 72.952 | 99 |
| 2025-11-10 | 74.920 | 75.480 | 74.220 | 74.350 | 72.252 | 480 |
| 2025-11-07 | 72.890 | 74.270 | 72.890 | 74.230 | 72.135 | 469 |
| 2025-11-06 | 73.075 | 73.660 | 72.870 | 73.200 | 71.134 | 148 |
| 2025-11-05 | 73.620 | 73.910 | 72.700 | 73.239 | 71.173 | 237 |
| 2025-11-04 | 72.860 | 73.569 | 72.000 | 72.889 | 70.832 | 2,306 |
| 2025-11-03 | 74.720 | 74.720 | 72.767 | 72.859 | 70.803 | 1,125 |
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.