Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 81.760 | 81.980 | 79.590 | 80.535 | 77.751 | 1,232 |
| 2025-08-06 | 79.280 | 80.758 | 79.150 | 80.758 | 77.967 | 1,239 |
| 2025-08-05 | 79.250 | 79.890 | 78.960 | 79.430 | 76.685 | 119 |
| 2025-08-04 | 80.590 | 80.590 | 79.210 | 79.495 | 76.747 | 711 |
| 2025-08-01 | 78.640 | 79.930 | 78.640 | 79.705 | 76.950 | 248 |
| 2025-07-31 | 81.400 | 81.400 | 79.160 | 80.135 | 77.365 | 360 |
| 2025-07-30 | 78.735 | 80.630 | 78.500 | 80.630 | 77.843 | 678 |
| 2025-07-29 | 77.600 | 81.480 | 75.841 | 78.470 | 75.758 | 959 |
| 2025-07-28 | 80.470 | 80.871 | 79.870 | 80.391 | 77.612 | 1,010 |
| 2025-07-25 | 80.440 | 82.000 | 79.840 | 80.249 | 77.475 | 449 |
| 2025-07-24 | 81.010 | 81.140 | 80.254 | 80.425 | 77.645 | 299 |
| 2025-07-23 | 80.350 | 81.390 | 80.200 | 80.880 | 78.084 | 986 |
| 2025-07-22 | 78.860 | 80.035 | 78.710 | 79.795 | 77.037 | 1,453 |
| 2025-07-21 | 78.520 | 79.210 | 78.480 | 79.117 | 76.383 | 1,206 |
| 2025-07-18 | 78.040 | 78.620 | 77.700 | 78.248 | 75.543 | 188 |
| 2025-07-17 | 76.890 | 77.550 | 76.699 | 77.439 | 74.763 | 2,451 |
| 2025-07-16 | 76.775 | 76.970 | 76.540 | 76.705 | 74.054 | 247 |
| 2025-07-15 | 77.780 | 77.930 | 76.720 | 76.720 | 74.068 | 129 |
| 2025-07-14 | 76.770 | 77.620 | 76.660 | 77.395 | 74.720 | 1,079 |
| 2025-07-11 | 77.525 | 77.670 | 76.455 | 76.570 | 73.923 | 153 |
| 2025-07-10 | 76.190 | 78.095 | 75.910 | 78.095 | 75.396 | 525 |
| 2025-07-09 | 75.690 | 76.570 | 75.690 | 76.160 | 73.528 | 211 |
| 2025-07-08 | 76.725 | 77.120 | 76.250 | 76.559 | 73.913 | 63 |
| 2025-07-07 | 77.120 | 77.210 | 76.325 | 76.610 | 73.962 | 269 |
| 2025-07-03 | 76.900 | 77.135 | 76.600 | 77.135 | 74.469 | 801 |
| 2025-07-02 | 76.150 | 77.675 | 76.150 | 77.675 | 74.990 | 6,924 |
| 2025-07-01 | 76.000 | 77.659 | 75.820 | 77.278 | 74.085 | 7,005 |
| 2025-06-30 | 74.840 | 75.640 | 74.640 | 75.229 | 72.121 | 739 |
| 2025-06-27 | 76.490 | 76.490 | 74.540 | 74.869 | 71.776 | 300 |
| 2025-06-26 | 75.060 | 75.340 | 74.740 | 74.790 | 71.700 | 725 |
| 2025-06-25 | 75.750 | 75.800 | 75.000 | 75.160 | 72.055 | 118 |
| 2025-06-24 | 76.200 | 76.390 | 75.690 | 75.940 | 72.803 | 557 |
| 2025-06-23 | 75.245 | 75.630 | 74.550 | 74.895 | 71.801 | 1,499 |
| 2025-06-20 | 74.454 | 75.000 | 74.000 | 74.640 | 71.557 | 135 |
| 2025-06-18 | 74.500 | 74.750 | 73.580 | 74.460 | 71.384 | 388 |
| 2025-06-17 | 74.570 | 75.440 | 74.150 | 74.739 | 71.651 | 175 |
| 2025-06-16 | 74.765 | 75.340 | 74.349 | 74.375 | 71.303 | 440 |
| 2025-06-13 | 75.150 | 75.310 | 74.450 | 74.470 | 71.394 | 318 |
| 2025-06-12 | 74.620 | 75.410 | 74.220 | 75.149 | 72.045 | 540 |
| 2025-06-11 | 77.000 | 77.000 | 74.880 | 74.880 | 71.787 | 1,110 |
| 2025-06-10 | 75.310 | 76.051 | 75.230 | 75.828 | 72.695 | 590 |
| 2025-06-09 | 75.500 | 76.360 | 74.490 | 75.316 | 72.205 | 866 |
| 2025-06-06 | 74.500 | 75.109 | 74.140 | 74.535 | 71.456 | 3,141 |
| 2025-06-05 | 72.540 | 73.895 | 72.400 | 73.438 | 70.405 | 6,730 |
| 2025-06-04 | 73.607 | 73.620 | 73.099 | 73.420 | 70.387 | 224 |
| 2025-06-03 | 72.970 | 73.550 | 72.700 | 73.420 | 70.387 | 30,842 |
| 2025-06-02 | 72.960 | 72.990 | 72.210 | 72.750 | 69.745 | 329 |
| 2025-05-30 | 72.068 | 73.660 | 71.670 | 73.475 | 70.440 | 1,491 |
| 2025-05-29 | 71.490 | 72.055 | 71.370 | 71.740 | 68.776 | 324 |
| 2025-05-28 | 72.250 | 73.040 | 71.759 | 71.759 | 68.794 | 12,673 |
| 2025-05-27 | 72.500 | 72.500 | 71.790 | 72.169 | 69.188 | 500 |
| 2025-05-23 | 71.970 | 71.970 | 71.047 | 71.409 | 68.459 | 345 |
| 2025-05-22 | 72.185 | 72.303 | 71.500 | 71.830 | 68.863 | 91 |
| 2025-05-21 | 73.255 | 73.584 | 72.421 | 72.430 | 69.438 | 253 |
| 2025-05-20 | 73.125 | 74.031 | 73.030 | 74.031 | 70.973 | 397 |
| 2025-05-19 | 71.500 | 72.961 | 70.300 | 72.930 | 69.917 | 382 |
| 2025-05-16 | 73.550 | 73.960 | 72.110 | 72.310 | 69.323 | 388 |
| 2025-05-15 | 71.170 | 71.789 | 70.880 | 71.608 | 68.650 | 243 |
| 2025-05-14 | 71.510 | 71.510 | 70.410 | 71.339 | 68.392 | 50 |
| 2025-05-13 | 71.960 | 71.960 | 71.109 | 71.370 | 68.422 | 484 |
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.