Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	74.720	74.720	72.767	72.859	70.803	1,125
2025-10-31	75.020	75.020	73.929	74.200	72.106	456
2025-10-30	75.100	75.100	74.240	74.721	72.612	136
2025-10-29	75.500	76.000	74.200	74.331	72.234	479
2025-10-28	75.000	77.610	75.000	76.350	74.195	797
2025-10-27	77.350	77.549	76.900	77.240	75.060	2,699
2025-10-24	78.600	79.190	77.309	77.310	75.128	189
2025-10-23	78.000	78.660	77.710	78.510	76.294	358
2025-10-22	79.175	79.700	78.694	79.228	76.992	113
2025-10-21	80.317	80.317	79.342	79.342	77.103	203
2025-10-20	79.010	80.190	78.750	80.075	77.815	212
2025-10-17	78.750	79.610	78.750	79.610	77.363	2,345
2025-10-16	80.210	80.210	78.540	78.540	76.324	297
2025-10-15	79.950	81.780	79.880	80.653	78.377	147
2025-10-14	78.315	79.651	78.315	79.651	77.403	125
2025-10-13	78.140	78.430	77.890	78.242	76.034	146
2025-10-10	78.020	79.036	78.000	79.036	76.806	520
2025-10-09	78.380	79.180	78.240	78.280	76.071	220
2025-10-08	80.000	80.500	77.852	78.722	76.500	1,532
2025-10-07	80.560	81.300	79.252	79.615	77.368	885
2025-10-06	81.560	82.000	81.185	81.342	79.047	1,738
2025-10-03	82.580	83.069	82.360	83.011	80.669	370
2025-10-02	82.525	83.380	82.250	83.158	80.811	4,317
2025-10-01	82.280	82.725	81.930	82.719	79.860	2,040
2025-09-30	80.510	82.382	80.510	81.989	79.155	93
2025-09-29	82.290	82.340	80.440	81.412	78.598	194
2025-09-26	81.370	81.990	81.000	81.980	79.146	30
2025-09-25	82.630	82.630	80.630	81.001	78.201	98
2025-09-24	82.500	82.500	81.761	81.761	78.935	432
2025-09-23	81.160	81.928	81.160	81.915	79.083	86
2025-09-22	84.000	84.000	81.472	81.549	78.730	211
2025-09-19	82.190	83.110	82.020	82.760	79.900	1,451
2025-09-18	82.430	82.430	80.975	81.595	78.775	2,329
2025-09-17	82.200	82.560	81.766	82.400	79.552	259
2025-09-16	80.295	80.870	79.930	80.705	77.916	194
2025-09-15	81.300	81.300	79.962	80.231	77.458	1,029
2025-09-12	80.940	81.150	80.200	80.890	78.094	79
2025-09-11	80.265	81.179	79.939	80.971	78.172	165
2025-09-10	80.315	80.590	79.200	80.189	77.417	378
2025-09-09	81.520	81.520	80.205	80.820	78.027	71
2025-09-08	82.300	82.300	80.505	80.785	77.993	231
2025-09-05	82.260	83.020	81.599	81.780	78.953	316
2025-09-04	81.200	82.190	80.990	81.870	79.040	993
2025-09-03	80.420	82.180	79.880	80.885	78.089	490
2025-09-02	80.150	81.150	80.150	80.511	77.728	1,044
2025-08-29	80.220	80.350	79.430	80.339	77.562	407
2025-08-28	80.370	80.880	79.150	79.341	76.599	160
2025-08-27	79.640	80.540	79.640	79.961	77.197	1,059
2025-08-26	79.305	79.710	79.230	79.400	76.656	189
2025-08-22	79.010	80.150	79.010	80.037	77.271	223
2025-08-21	80.980	81.220	79.530	79.530	76.781	67,745
2025-08-20	79.610	80.930	79.610	80.880	78.084	92
2025-08-19	79.515	80.192	79.355	79.571	76.821	240
2025-08-18	81.860	81.860	78.775	78.775	76.052	237
2025-08-15	81.410	81.440	79.860	79.979	77.214	300
2025-08-14	82.610	82.610	80.880	81.160	78.355	1,335
2025-08-13	81.215	82.620	80.250	82.620	79.764	2,940
2025-08-12	80.410	80.690	79.870	80.409	77.630	150,584
2025-08-11	80.530	80.680	79.291	79.349	76.606	1,797
2025-08-08	80.820	80.880	79.840	80.440	77.660	221

← NewerPage 5 of 20 · 1,198 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.