Sysco Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	72.500	73.440	72.310	73.000	67.213	2,963,100
2023-12-01	72.400	72.910	72.020	72.800	67.029	2,985,600
2023-11-30	71.550	72.210	71.280	72.170	66.449	4,219,300
2023-11-29	72.000	72.270	71.520	71.710	66.026	2,244,900
2023-11-28	71.900	72.360	71.560	71.830	66.136	2,267,800
2023-11-27	72.140	72.240	71.570	71.900	66.201	2,146,500
2023-11-24	72.170	72.410	71.920	72.150	66.431	1,023,900
2023-11-22	71.290	72.140	71.090	72.030	66.320	2,398,800
2023-11-21	71.110	71.500	70.670	71.300	65.648	2,568,700
2023-11-20	70.840	71.600	70.210	71.270	65.621	3,160,400
2023-11-17	70.950	71.030	70.530	70.890	65.271	3,271,300
2023-11-16	70.160	70.760	70.100	70.670	65.068	3,850,700
2023-11-15	69.330	70.980	69.330	70.500	64.912	3,940,500
2023-11-14	67.780	69.110	67.770	68.970	63.503	3,263,900
2023-11-13	67.290	67.450	66.870	67.230	61.901	1,821,000
2023-11-10	66.970	67.390	66.300	67.340	62.002	1,984,800
2023-11-09	67.340	67.400	66.270	66.690	61.404	2,397,800
2023-11-08	67.600	67.920	66.610	67.030	61.717	3,121,100
2023-11-07	66.780	67.610	66.550	67.560	62.205	2,402,100
2023-11-06	67.140	67.550	66.630	66.820	61.523	2,033,500
2023-11-03	66.280	67.330	66.030	67.020	61.707	2,330,400
2023-11-02	66.120	66.770	65.190	65.650	60.446	3,462,300
2023-11-01	66.360	66.390	65.470	65.650	60.446	4,885,900
2023-10-31	66.180	67.090	64.280	66.490	61.219	6,214,700
2023-10-30	64.640	65.900	64.640	65.540	60.345	3,971,200
2023-10-27	65.240	65.710	64.410	64.490	59.378	2,895,000
2023-10-26	65.930	66.320	65.420	65.470	60.280	2,156,000
2023-10-25	65.430	66.050	65.330	65.740	60.529	2,006,200
2023-10-24	65.350	66.080	65.310	65.320	60.142	2,292,500
2023-10-23	65.000	65.860	64.960	65.000	59.848	2,183,800
2023-10-20	65.880	66.280	65.320	65.430	60.243	2,841,300
2023-10-19	65.270	66.500	65.210	65.660	60.455	2,914,700
2023-10-18	64.750	65.360	64.340	65.180	60.013	2,356,200
2023-10-17	64.400	65.040	64.160	64.860	59.719	2,235,600
2023-10-16	63.600	64.510	63.180	64.400	59.295	2,248,600
2023-10-13	62.610	63.480	62.610	63.260	58.245	2,845,600
2023-10-12	64.130	64.190	62.450	62.690	57.721	3,412,500
2023-10-11	64.700	64.770	63.470	64.080	59.000	2,650,900
2023-10-10	63.680	64.620	63.680	64.270	59.175	3,065,000
2023-10-09	62.630	63.600	62.400	63.430	58.402	2,315,200
2023-10-06	63.420	63.520	62.240	62.950	57.960	3,282,300
2023-10-05	64.470	64.760	63.640	63.650	58.605	2,440,500
2023-10-04	64.540	65.190	64.100	65.000	59.387	2,650,400
2023-10-03	64.770	65.240	63.880	64.280	58.729	2,283,800
2023-10-02	66.010	66.010	64.900	65.180	59.552	2,450,700
2023-09-29	67.010	67.280	65.950	66.050	60.346	2,625,300
2023-09-28	65.440	66.630	65.210	66.520	60.776	3,222,500
2023-09-27	66.170	66.230	64.820	65.210	59.579	3,133,700
2023-09-26	68.330	68.490	66.210	66.230	60.511	3,073,000
2023-09-25	68.250	68.890	68.030	68.790	62.850	1,891,300
2023-09-22	69.450	69.640	68.600	68.630	62.704	2,339,500
2023-09-21	70.470	70.590	69.490	69.520	63.517	2,384,400
2023-09-20	70.680	71.110	70.510	70.590	64.494	2,054,900
2023-09-19	70.830	71.260	70.390	70.510	64.421	1,754,600
2023-09-18	71.050	71.110	70.320	70.820	64.705	1,785,900
2023-09-15	71.180	71.650	70.960	71.020	64.887	4,145,900
2023-09-14	70.240	71.230	70.240	71.070	64.933	1,704,700
2023-09-13	70.130	70.190	69.420	69.910	63.873	1,686,800
2023-09-12	70.350	70.360	69.740	69.950	63.910	1,859,100
2023-09-11	70.020	70.810	69.860	70.170	64.111	2,221,700

← NewerPage 13 of 79 · 4,729 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.