Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 80.810 | 80.830 | 79.640 | 79.960 | 74.116 | 2,209,200 |
| 2024-02-29 | 80.720 | 81.330 | 80.430 | 80.970 | 75.052 | 3,926,600 |
| 2024-02-28 | 81.220 | 81.570 | 80.520 | 80.670 | 74.774 | 2,215,500 |
| 2024-02-27 | 80.780 | 81.350 | 80.610 | 81.140 | 75.210 | 2,340,900 |
| 2024-02-26 | 80.820 | 81.410 | 80.480 | 80.840 | 74.932 | 2,586,700 |
| 2024-02-23 | 80.620 | 81.370 | 80.190 | 80.820 | 74.913 | 3,057,200 |
| 2024-02-22 | 79.410 | 80.570 | 78.970 | 80.440 | 74.561 | 3,334,200 |
| 2024-02-21 | 79.340 | 80.190 | 79.340 | 79.680 | 73.856 | 3,094,800 |
| 2024-02-20 | 79.640 | 80.400 | 78.940 | 79.070 | 73.291 | 2,731,600 |
| 2024-02-16 | 79.310 | 80.010 | 78.950 | 79.500 | 73.690 | 2,168,100 |
| 2024-02-15 | 79.090 | 79.540 | 78.750 | 79.380 | 73.578 | 3,363,500 |
| 2024-02-14 | 79.170 | 79.450 | 78.540 | 79.000 | 73.226 | 2,282,200 |
| 2024-02-13 | 79.910 | 80.820 | 78.360 | 79.140 | 73.356 | 2,355,600 |
| 2024-02-12 | 79.670 | 80.150 | 79.500 | 80.040 | 74.190 | 2,288,500 |
| 2024-02-09 | 79.330 | 79.630 | 79.020 | 79.550 | 73.736 | 2,198,500 |
| 2024-02-08 | 79.750 | 79.780 | 78.750 | 79.320 | 73.523 | 4,603,600 |
| 2024-02-07 | 80.270 | 80.460 | 79.500 | 79.670 | 73.847 | 3,461,600 |
| 2024-02-06 | 80.740 | 81.200 | 80.310 | 80.410 | 74.533 | 2,493,400 |
| 2024-02-05 | 80.980 | 81.480 | 80.280 | 80.840 | 74.932 | 4,134,700 |
| 2024-02-02 | 82.500 | 82.890 | 81.450 | 81.480 | 75.525 | 3,831,400 |
| 2024-02-01 | 80.790 | 82.550 | 80.640 | 82.360 | 76.340 | 4,367,600 |
| 2024-01-31 | 80.820 | 81.470 | 80.050 | 80.930 | 75.015 | 7,354,200 |
| 2024-01-30 | 75.550 | 80.970 | 75.360 | 80.820 | 74.913 | 7,413,400 |
| 2024-01-29 | 75.130 | 75.370 | 74.890 | 75.170 | 69.676 | 3,721,600 |
| 2024-01-26 | 75.410 | 75.640 | 74.940 | 75.150 | 69.657 | 3,096,900 |
| 2024-01-25 | 75.940 | 75.940 | 74.890 | 75.270 | 69.769 | 3,187,200 |
| 2024-01-24 | 76.000 | 76.080 | 74.590 | 74.990 | 69.509 | 4,243,300 |
| 2024-01-23 | 75.840 | 76.320 | 75.500 | 75.520 | 70.000 | 3,287,400 |
| 2024-01-22 | 75.390 | 76.060 | 75.080 | 75.610 | 70.084 | 2,772,500 |
| 2024-01-19 | 75.430 | 75.520 | 74.640 | 75.210 | 69.713 | 2,908,300 |
| 2024-01-18 | 74.690 | 75.400 | 74.330 | 75.200 | 69.704 | 2,926,400 |
| 2024-01-17 | 74.610 | 75.510 | 74.550 | 74.670 | 69.213 | 2,368,300 |
| 2024-01-16 | 75.530 | 75.660 | 74.750 | 74.900 | 69.426 | 2,428,700 |
| 2024-01-12 | 75.720 | 75.980 | 75.250 | 75.750 | 70.214 | 2,862,300 |
| 2024-01-11 | 75.000 | 75.510 | 74.810 | 75.450 | 69.936 | 2,456,800 |
| 2024-01-10 | 75.410 | 75.980 | 75.020 | 75.030 | 69.546 | 3,392,300 |
| 2024-01-09 | 75.090 | 75.670 | 75.000 | 75.580 | 70.056 | 2,074,600 |
| 2024-01-08 | 75.560 | 75.970 | 74.830 | 75.610 | 70.084 | 3,047,300 |
| 2024-01-05 | 75.190 | 76.000 | 74.750 | 75.650 | 70.121 | 2,740,100 |
| 2024-01-04 | 74.760 | 75.450 | 74.440 | 75.120 | 69.630 | 3,639,100 |
| 2024-01-03 | 75.000 | 75.770 | 74.440 | 74.980 | 69.036 | 3,766,900 |
| 2024-01-02 | 72.960 | 74.770 | 72.900 | 74.420 | 68.521 | 3,218,700 |
| 2023-12-29 | 72.840 | 73.330 | 72.660 | 73.130 | 67.333 | 1,912,300 |
| 2023-12-28 | 73.050 | 73.360 | 72.910 | 73.040 | 67.250 | 1,856,700 |
| 2023-12-27 | 73.100 | 73.310 | 72.750 | 73.030 | 67.241 | 2,190,100 |
| 2023-12-26 | 73.360 | 73.610 | 73.250 | 73.330 | 67.517 | 1,307,800 |
| 2023-12-22 | 73.820 | 74.330 | 73.490 | 73.530 | 67.701 | 2,247,600 |
| 2023-12-21 | 73.540 | 73.910 | 73.190 | 73.530 | 67.701 | 2,851,600 |
| 2023-12-20 | 73.070 | 73.570 | 72.550 | 73.250 | 67.444 | 3,242,900 |
| 2023-12-19 | 72.760 | 73.440 | 72.730 | 73.300 | 67.490 | 2,170,700 |
| 2023-12-18 | 73.980 | 73.980 | 72.760 | 72.860 | 67.084 | 2,727,500 |
| 2023-12-15 | 73.940 | 74.200 | 73.060 | 73.540 | 67.711 | 6,944,200 |
| 2023-12-14 | 75.220 | 75.700 | 74.010 | 74.200 | 68.318 | 8,326,300 |
| 2023-12-13 | 73.720 | 75.500 | 73.350 | 75.340 | 69.368 | 4,800,100 |
| 2023-12-12 | 73.980 | 74.150 | 73.360 | 73.610 | 67.775 | 2,063,100 |
| 2023-12-11 | 74.170 | 74.350 | 73.610 | 73.930 | 68.070 | 2,389,200 |
| 2023-12-08 | 74.080 | 74.230 | 73.610 | 73.830 | 67.978 | 3,689,900 |
| 2023-12-07 | 73.740 | 74.390 | 73.360 | 74.180 | 68.300 | 2,224,600 |
| 2023-12-06 | 73.370 | 73.650 | 72.930 | 73.050 | 67.259 | 1,935,500 |
| 2023-12-05 | 73.040 | 73.350 | 72.820 | 73.210 | 67.407 | 2,828,000 |
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.