Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 73.150 | 73.580 | 72.140 | 72.470 | 67.596 | 4,072,200 |
| 2024-05-24 | 73.100 | 73.210 | 72.130 | 72.950 | 68.044 | 2,249,300 |
| 2024-05-23 | 72.500 | 73.740 | 72.340 | 72.870 | 67.969 | 3,513,300 |
| 2024-05-22 | 75.320 | 76.250 | 72.260 | 72.730 | 67.839 | 5,922,400 |
| 2024-05-21 | 75.360 | 75.580 | 74.960 | 75.320 | 70.254 | 2,621,700 |
| 2024-05-20 | 75.850 | 75.960 | 75.000 | 75.060 | 70.012 | 2,206,000 |
| 2024-05-17 | 76.250 | 76.380 | 75.600 | 75.910 | 70.805 | 3,781,600 |
| 2024-05-16 | 76.280 | 76.910 | 76.090 | 76.240 | 71.113 | 3,626,900 |
| 2024-05-15 | 75.730 | 76.090 | 75.460 | 75.970 | 70.861 | 1,974,600 |
| 2024-05-14 | 75.880 | 76.160 | 75.510 | 75.890 | 70.786 | 2,299,300 |
| 2024-05-13 | 76.290 | 76.830 | 75.530 | 75.560 | 70.478 | 2,495,400 |
| 2024-05-10 | 75.190 | 76.260 | 74.950 | 76.170 | 71.047 | 1,793,400 |
| 2024-05-09 | 74.550 | 75.350 | 74.430 | 75.150 | 70.096 | 2,185,800 |
| 2024-05-08 | 75.510 | 76.280 | 74.450 | 74.620 | 69.601 | 2,943,400 |
| 2024-05-07 | 75.730 | 75.970 | 75.440 | 75.810 | 70.711 | 3,333,300 |
| 2024-05-06 | 75.540 | 75.800 | 74.840 | 75.480 | 70.404 | 2,567,400 |
| 2024-05-03 | 74.240 | 75.550 | 74.150 | 75.360 | 70.292 | 2,709,700 |
| 2024-05-02 | 73.260 | 74.480 | 73.060 | 74.250 | 69.256 | 3,087,900 |
| 2024-05-01 | 74.190 | 74.790 | 72.890 | 73.050 | 68.137 | 4,975,000 |
| 2024-04-30 | 74.450 | 76.070 | 74.160 | 74.320 | 69.322 | 7,972,700 |
| 2024-04-29 | 77.080 | 77.910 | 76.900 | 77.220 | 72.027 | 3,088,500 |
| 2024-04-26 | 77.530 | 77.770 | 76.560 | 77.070 | 71.887 | 2,072,300 |
| 2024-04-25 | 77.380 | 77.950 | 76.600 | 77.070 | 71.887 | 2,326,700 |
| 2024-04-24 | 76.800 | 77.530 | 76.600 | 77.290 | 72.092 | 1,765,200 |
| 2024-04-23 | 77.640 | 77.710 | 76.810 | 76.960 | 71.784 | 2,129,600 |
| 2024-04-22 | 77.090 | 77.700 | 76.610 | 77.320 | 72.120 | 2,600,700 |
| 2024-04-19 | 76.020 | 76.770 | 75.810 | 76.730 | 71.570 | 2,530,100 |
| 2024-04-18 | 75.750 | 76.040 | 75.440 | 75.640 | 70.553 | 2,184,800 |
| 2024-04-17 | 76.340 | 76.490 | 74.660 | 75.440 | 70.366 | 2,142,500 |
| 2024-04-16 | 75.790 | 76.160 | 75.410 | 75.830 | 70.730 | 2,269,800 |
| 2024-04-15 | 75.810 | 76.110 | 75.190 | 75.650 | 70.562 | 2,106,700 |
| 2024-04-12 | 76.110 | 76.410 | 75.130 | 75.250 | 70.189 | 2,027,500 |
| 2024-04-11 | 77.070 | 77.220 | 76.410 | 76.570 | 71.420 | 2,063,700 |
| 2024-04-10 | 77.090 | 77.430 | 76.680 | 76.960 | 71.784 | 2,098,900 |
| 2024-04-09 | 77.000 | 77.520 | 76.760 | 77.510 | 72.297 | 2,075,400 |
| 2024-04-08 | 76.370 | 76.920 | 76.170 | 76.740 | 71.579 | 2,466,500 |
| 2024-04-05 | 76.360 | 76.920 | 75.540 | 76.670 | 71.514 | 3,576,100 |
| 2024-04-04 | 79.820 | 79.860 | 76.510 | 76.550 | 71.402 | 5,211,400 |
| 2024-04-03 | 80.320 | 80.520 | 79.800 | 79.950 | 74.107 | 2,645,300 |
| 2024-04-02 | 80.650 | 81.080 | 80.320 | 80.430 | 74.552 | 2,289,600 |
| 2024-04-01 | 80.880 | 81.330 | 80.550 | 80.570 | 74.681 | 2,284,200 |
| 2024-03-28 | 82.080 | 82.230 | 81.090 | 81.180 | 75.247 | 3,203,400 |
| 2024-03-27 | 81.400 | 82.330 | 80.930 | 81.940 | 75.951 | 1,973,100 |
| 2024-03-26 | 81.100 | 81.620 | 80.790 | 80.900 | 74.987 | 2,017,400 |
| 2024-03-25 | 81.750 | 81.970 | 80.580 | 80.880 | 74.969 | 2,452,400 |
| 2024-03-22 | 81.610 | 81.690 | 81.350 | 81.590 | 75.627 | 2,002,200 |
| 2024-03-21 | 81.200 | 81.780 | 80.640 | 81.640 | 75.673 | 2,287,900 |
| 2024-03-20 | 81.210 | 81.660 | 80.440 | 81.170 | 75.237 | 1,748,100 |
| 2024-03-19 | 81.000 | 81.640 | 80.850 | 81.330 | 75.386 | 2,550,200 |
| 2024-03-18 | 81.010 | 81.420 | 80.550 | 80.660 | 74.765 | 3,287,200 |
| 2024-03-15 | 79.730 | 80.940 | 79.690 | 80.920 | 75.006 | 5,421,100 |
| 2024-03-14 | 80.410 | 80.550 | 79.670 | 80.030 | 74.181 | 2,655,800 |
| 2024-03-13 | 80.250 | 80.890 | 80.090 | 80.520 | 74.635 | 2,225,900 |
| 2024-03-12 | 80.040 | 80.470 | 79.890 | 80.130 | 74.273 | 1,819,600 |
| 2024-03-11 | 80.000 | 80.500 | 79.860 | 80.020 | 74.172 | 2,435,200 |
| 2024-03-08 | 79.500 | 80.790 | 79.500 | 80.560 | 74.672 | 2,715,900 |
| 2024-03-07 | 79.600 | 79.910 | 79.180 | 79.870 | 74.032 | 2,846,700 |
| 2024-03-06 | 79.780 | 80.460 | 79.030 | 79.170 | 73.384 | 2,655,500 |
| 2024-03-05 | 79.850 | 80.270 | 79.390 | 79.580 | 73.764 | 2,227,700 |
| 2024-03-04 | 79.520 | 79.940 | 79.300 | 79.510 | 73.699 | 2,310,700 |
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.