Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 77.180 | 77.690 | 76.740 | 77.580 | 72.893 | 1,808,800 |
| 2024-08-21 | 77.000 | 77.280 | 76.620 | 77.130 | 72.470 | 1,774,500 |
| 2024-08-20 | 76.830 | 77.200 | 76.480 | 76.540 | 71.916 | 1,409,500 |
| 2024-08-19 | 76.490 | 77.030 | 76.340 | 76.910 | 72.264 | 2,028,200 |
| 2024-08-16 | 75.860 | 76.600 | 75.430 | 76.570 | 71.944 | 2,197,200 |
| 2024-08-15 | 76.500 | 76.710 | 75.100 | 75.760 | 71.183 | 2,768,200 |
| 2024-08-14 | 75.600 | 76.460 | 75.410 | 76.010 | 71.418 | 3,134,300 |
| 2024-08-13 | 75.350 | 75.490 | 74.450 | 75.370 | 70.817 | 2,023,700 |
| 2024-08-12 | 75.610 | 75.840 | 74.910 | 75.240 | 70.694 | 1,657,100 |
| 2024-08-09 | 75.360 | 75.860 | 74.810 | 75.630 | 71.061 | 2,258,800 |
| 2024-08-08 | 75.310 | 76.480 | 75.310 | 75.550 | 70.986 | 2,672,700 |
| 2024-08-07 | 75.750 | 76.460 | 75.200 | 75.250 | 70.704 | 3,170,300 |
| 2024-08-06 | 74.830 | 76.270 | 74.540 | 75.190 | 70.647 | 2,727,000 |
| 2024-08-05 | 76.260 | 77.250 | 74.080 | 74.620 | 70.112 | 4,128,400 |
| 2024-08-02 | 76.060 | 76.770 | 75.220 | 76.710 | 72.076 | 3,313,100 |
| 2024-08-01 | 76.990 | 77.490 | 75.600 | 75.810 | 71.230 | 2,609,000 |
| 2024-07-31 | 76.650 | 76.940 | 75.690 | 76.650 | 72.019 | 6,846,700 |
| 2024-07-30 | 74.750 | 77.060 | 72.740 | 76.440 | 71.822 | 6,630,900 |
| 2024-07-29 | 71.940 | 73.520 | 71.500 | 73.260 | 68.834 | 3,777,900 |
| 2024-07-26 | 72.500 | 73.520 | 72.200 | 72.850 | 68.449 | 3,196,600 |
| 2024-07-25 | 71.200 | 72.640 | 71.200 | 72.120 | 67.763 | 3,329,000 |
| 2024-07-24 | 72.800 | 72.800 | 70.420 | 71.200 | 66.899 | 4,224,200 |
| 2024-07-23 | 73.690 | 73.780 | 73.070 | 73.180 | 68.759 | 2,028,300 |
| 2024-07-22 | 73.500 | 73.900 | 73.010 | 73.620 | 69.172 | 2,320,600 |
| 2024-07-19 | 74.770 | 74.770 | 73.500 | 73.620 | 69.172 | 2,038,500 |
| 2024-07-18 | 74.390 | 75.680 | 74.310 | 74.360 | 69.868 | 1,993,900 |
| 2024-07-17 | 72.790 | 75.230 | 72.710 | 75.050 | 70.516 | 3,012,800 |
| 2024-07-16 | 71.880 | 73.070 | 71.380 | 73.030 | 68.618 | 2,685,300 |
| 2024-07-15 | 71.710 | 72.360 | 71.550 | 71.800 | 67.462 | 1,930,400 |
| 2024-07-12 | 72.000 | 72.400 | 71.710 | 72.170 | 67.810 | 1,854,700 |
| 2024-07-11 | 69.760 | 71.980 | 69.740 | 71.690 | 67.359 | 3,187,500 |
| 2024-07-10 | 69.410 | 69.760 | 69.030 | 69.640 | 65.433 | 2,314,700 |
| 2024-07-09 | 69.610 | 69.790 | 69.130 | 69.160 | 64.982 | 2,050,400 |
| 2024-07-08 | 70.000 | 70.370 | 69.250 | 69.660 | 65.452 | 1,673,300 |
| 2024-07-05 | 69.550 | 69.860 | 69.100 | 69.750 | 65.536 | 2,308,700 |
| 2024-07-03 | 70.350 | 70.870 | 70.050 | 70.050 | 65.339 | 1,781,900 |
| 2024-07-02 | 69.920 | 70.650 | 69.470 | 70.590 | 65.842 | 2,540,000 |
| 2024-07-01 | 71.720 | 71.870 | 69.740 | 69.880 | 65.180 | 2,456,100 |
| 2024-06-28 | 72.460 | 72.670 | 71.060 | 71.390 | 66.589 | 15,189,200 |
| 2024-06-27 | 72.210 | 72.680 | 72.000 | 72.470 | 67.596 | 2,393,200 |
| 2024-06-26 | 74.200 | 74.360 | 72.140 | 72.280 | 67.419 | 3,583,200 |
| 2024-06-25 | 74.460 | 74.920 | 74.200 | 74.460 | 69.452 | 4,569,200 |
| 2024-06-24 | 73.180 | 74.690 | 73.180 | 74.580 | 69.564 | 4,613,900 |
| 2024-06-21 | 73.020 | 73.690 | 72.570 | 73.350 | 68.417 | 8,655,300 |
| 2024-06-20 | 72.680 | 73.530 | 72.590 | 72.750 | 67.857 | 5,447,700 |
| 2024-06-18 | 73.220 | 73.590 | 72.540 | 72.680 | 67.792 | 4,875,600 |
| 2024-06-17 | 70.720 | 73.270 | 70.710 | 72.940 | 68.034 | 3,777,200 |
| 2024-06-14 | 70.740 | 70.930 | 70.220 | 70.690 | 65.936 | 2,201,500 |
| 2024-06-13 | 71.080 | 71.380 | 70.140 | 71.040 | 66.262 | 2,449,600 |
| 2024-06-12 | 71.980 | 72.350 | 71.080 | 71.130 | 66.346 | 2,582,000 |
| 2024-06-11 | 71.970 | 72.250 | 71.650 | 71.720 | 66.896 | 2,574,600 |
| 2024-06-10 | 72.410 | 72.620 | 71.900 | 72.250 | 67.391 | 2,313,900 |
| 2024-06-07 | 72.560 | 72.990 | 72.400 | 72.660 | 67.773 | 2,223,000 |
| 2024-06-06 | 72.210 | 72.880 | 71.930 | 72.660 | 67.773 | 2,750,300 |
| 2024-06-05 | 72.720 | 73.100 | 71.980 | 72.240 | 67.382 | 3,224,400 |
| 2024-06-04 | 73.050 | 73.430 | 72.530 | 72.700 | 67.811 | 2,917,800 |
| 2024-06-03 | 72.490 | 73.530 | 72.330 | 73.190 | 68.268 | 2,807,000 |
| 2024-05-31 | 71.560 | 72.850 | 71.250 | 72.820 | 67.923 | 6,278,700 |
| 2024-05-30 | 71.710 | 71.930 | 71.520 | 71.650 | 66.831 | 2,767,600 |
| 2024-05-29 | 72.180 | 72.890 | 71.440 | 71.470 | 66.663 | 4,139,300 |
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.