Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.420 | 83.145 | 81.415 | 82.220 | 82.220 | 2,535,590 |
| 2026-10-15 | 82.190 | 83.120 | 81.890 | 82.150 | 82.150 | 2,877,151 |
| 2026-10-14 | 79.200 | 81.050 | 79.100 | 80.970 | 80.970 | 2,632,088 |
| 2026-10-13 | 78.870 | 79.200 | 78.350 | 79.030 | 79.030 | 2,477,475 |
| 2026-10-12 | 77.890 | 78.720 | 77.860 | 78.700 | 78.700 | 2,126,315 |
| 2026-10-09 | 77.870 | 78.600 | 77.765 | 78.140 | 78.140 | 2,283,871 |
| 2026-10-08 | 76.760 | 79.035 | 76.560 | 78.200 | 78.200 | 4,808,480 |
| 2026-10-07 | 77.390 | 77.650 | 76.690 | 76.790 | 76.790 | 2,378,235 |
| 2026-10-06 | 76.570 | 77.460 | 76.520 | 77.450 | 77.450 | 3,341,505 |
| 2026-10-05 | 77.430 | 77.640 | 76.090 | 76.380 | 76.380 | 5,342,540 |
| 2026-10-02 | 77.420 | 77.965 | 77.090 | 77.490 | 77.490 | 3,987,718 |
| 2026-10-01 | 78.080 | 78.570 | 77.185 | 77.770 | 77.220 | 4,642,701 |
| 2026-09-30 | 79.040 | 79.070 | 77.960 | 77.960 | 77.409 | 4,604,100 |
| 2026-09-29 | 78.400 | 79.300 | 77.830 | 78.490 | 77.935 | 3,631,100 |
| 2026-09-28 | 78.290 | 78.670 | 77.640 | 78.570 | 78.014 | 4,151,500 |
| 2026-09-25 | 78.110 | 79.150 | 77.510 | 78.460 | 77.905 | 5,472,500 |
| 2026-09-24 | 77.510 | 78.610 | 77.000 | 78.190 | 77.637 | 6,855,600 |
| 2026-09-23 | 78.600 | 79.030 | 77.030 | 77.140 | 76.595 | 5,543,700 |
| 2026-09-22 | 78.990 | 79.170 | 78.310 | 78.670 | 78.114 | 3,565,300 |
| 2026-09-21 | 79.000 | 79.130 | 78.140 | 78.430 | 77.875 | 3,929,200 |
| 2026-09-18 | 78.840 | 79.760 | 78.480 | 79.050 | 78.491 | 7,356,900 |
| 2026-09-17 | 79.030 | 79.610 | 78.570 | 79.110 | 78.551 | 4,800,300 |
| 2026-09-16 | 79.730 | 80.140 | 78.370 | 78.710 | 78.153 | 6,312,000 |
| 2026-09-15 | 82.120 | 82.120 | 79.150 | 79.600 | 79.037 | 13,660,900 |
| 2026-09-14 | 84.320 | 84.640 | 83.320 | 83.540 | 82.949 | 2,310,700 |
| 2026-09-11 | 83.000 | 84.700 | 82.950 | 83.210 | 82.622 | 3,487,000 |
| 2026-09-10 | 81.700 | 82.420 | 81.210 | 82.310 | 81.728 | 4,294,900 |
| 2026-09-09 | 80.300 | 83.920 | 79.700 | 81.570 | 80.993 | 6,119,200 |
| 2026-09-08 | 79.490 | 80.300 | 79.460 | 79.840 | 79.275 | 2,255,900 |
| 2026-09-04 | 80.650 | 81.300 | 80.010 | 80.050 | 79.484 | 2,161,400 |
| 2026-09-03 | 82.100 | 82.400 | 80.970 | 81.080 | 80.507 | 2,383,900 |
| 2026-09-02 | 82.500 | 82.900 | 81.730 | 81.760 | 81.182 | 2,932,500 |
| 2026-09-01 | 81.750 | 82.690 | 81.340 | 82.110 | 81.529 | 2,200,100 |
| 2026-08-31 | 82.020 | 82.230 | 80.540 | 81.080 | 80.507 | 2,761,000 |
| 2026-08-28 | 82.510 | 82.700 | 81.480 | 81.940 | 81.361 | 2,083,100 |
| 2026-08-27 | 82.820 | 82.950 | 82.300 | 82.450 | 81.867 | 1,446,600 |
| 2026-08-26 | 83.700 | 84.230 | 83.250 | 83.270 | 82.681 | 1,945,300 |
| 2026-08-25 | 83.540 | 83.800 | 82.910 | 83.460 | 82.870 | 1,670,300 |
| 2026-08-24 | 84.090 | 85.250 | 83.740 | 83.860 | 83.267 | 1,746,800 |
| 2026-08-21 | 83.610 | 84.290 | 83.400 | 84.100 | 83.505 | 2,171,400 |
| 2026-08-20 | 82.400 | 84.710 | 82.370 | 83.060 | 82.473 | 3,022,100 |
| 2026-08-19 | 82.500 | 83.150 | 81.930 | 82.460 | 81.877 | 2,048,100 |
| 2026-08-18 | 82.940 | 83.010 | 81.900 | 81.960 | 81.380 | 1,970,900 |
| 2026-08-17 | 82.130 | 82.450 | 81.720 | 81.850 | 81.271 | 2,175,700 |
| 2026-08-14 | 83.430 | 84.000 | 82.860 | 82.990 | 82.403 | 2,767,900 |
| 2026-08-13 | 84.990 | 85.400 | 83.380 | 83.550 | 82.959 | 2,646,400 |
| 2026-08-12 | 83.590 | 85.290 | 83.390 | 84.690 | 84.091 | 3,730,500 |
| 2026-08-11 | 83.390 | 84.530 | 83.390 | 84.260 | 83.664 | 3,001,500 |
| 2026-08-10 | 83.940 | 84.760 | 83.330 | 83.870 | 83.277 | 3,309,600 |
| 2026-08-07 | 83.740 | 84.300 | 82.860 | 84.290 | 83.694 | 3,278,900 |
| 2026-08-06 | 85.000 | 85.160 | 83.760 | 84.350 | 83.754 | 3,522,800 |
| 2026-08-05 | 84.000 | 85.040 | 83.430 | 84.210 | 83.615 | 5,206,400 |
| 2026-08-04 | 84.720 | 84.970 | 80.430 | 82.790 | 82.205 | 8,141,100 |
| 2026-08-03 | 85.430 | 86.440 | 81.800 | 84.980 | 84.379 | 10,093,600 |
| 2026-07-31 | 84.450 | 85.700 | 84.070 | 85.240 | 84.637 | 3,328,600 |
| 2026-07-30 | 84.730 | 85.120 | 83.550 | 84.710 | 84.111 | 2,851,200 |
| 2026-07-29 | 85.070 | 85.900 | 84.810 | 85.320 | 84.717 | 3,315,900 |
| 2026-07-28 | 85.250 | 86.650 | 84.590 | 85.200 | 84.598 | 3,853,100 |
| 2026-07-27 | 83.190 | 84.360 | 83.170 | 84.090 | 83.495 | 2,057,300 |
| 2026-07-24 | 82.200 | 83.230 | 81.960 | 83.110 | 82.522 | 2,213,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-12-18 | 2:1 |
| 1998-03-23 | 2:1 |
| 1992-06-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.5500 USD |
| 2026-07-02 | 0.5500 USD |
| 2026-04-02 | 0.5400 USD |
| 2026-01-02 | 0.5400 USD |
| 2025-10-03 | 0.5400 USD |
| 2025-07-03 | 0.5400 USD |
| 2025-04-04 | 0.5100 USD |
| 2025-01-03 | 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.