Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	69.190	69.990	68.870	69.950	63.910	2,496,200
2023-09-07	68.630	69.310	68.490	69.160	63.188	2,595,700
2023-09-06	68.590	69.150	68.240	68.450	62.539	3,112,900
2023-09-05	70.000	70.000	68.180	68.660	62.731	3,467,200
2023-09-01	69.880	70.540	69.860	70.290	64.220	2,007,500
2023-08-31	70.140	70.380	69.640	69.650	63.636	2,551,400
2023-08-30	70.640	70.790	70.010	70.090	64.038	2,202,000
2023-08-29	70.350	70.590	69.490	70.480	64.394	1,940,300
2023-08-28	70.000	70.420	69.760	70.280	64.211	1,786,500
2023-08-25	70.340	70.670	69.610	69.760	63.736	2,250,200
2023-08-24	70.100	70.960	69.780	69.900	63.864	2,676,500
2023-08-23	70.110	70.520	69.910	70.320	64.248	2,801,500
2023-08-22	70.760	71.050	69.760	70.200	64.138	2,090,600
2023-08-21	71.280	71.540	70.650	71.070	64.933	1,703,100
2023-08-18	71.210	72.020	71.090	71.470	65.298	4,652,500
2023-08-17	72.220	72.750	71.420	71.460	65.289	2,009,400
2023-08-16	71.560	73.590	71.440	72.080	65.856	2,968,900
2023-08-15	70.540	71.370	70.180	71.210	65.061	2,230,600
2023-08-14	72.000	72.200	70.770	70.950	64.823	2,499,500
2023-08-11	72.110	72.450	71.610	71.960	65.746	1,778,000
2023-08-10	73.560	73.800	71.840	72.070	65.847	2,208,800
2023-08-09	73.200	74.000	73.080	73.530	67.181	1,826,800
2023-08-08	73.870	74.070	72.840	73.110	66.797	1,685,100
2023-08-07	73.860	74.360	73.620	74.170	67.765	1,396,000
2023-08-04	74.310	74.870	73.710	73.790	67.418	2,677,200
2023-08-03	75.090	75.620	74.160	74.220	67.811	3,089,400
2023-08-02	75.590	76.590	74.970	75.630	69.099	2,037,100
2023-08-01	76.920	78.250	74.310	76.160	69.583	4,859,300
2023-07-31	76.260	76.550	76.000	76.310	69.721	5,923,700
2023-07-28	75.970	76.620	75.890	76.060	69.492	2,597,200
2023-07-27	75.670	76.100	75.440	75.500	68.980	2,148,900
2023-07-26	75.660	76.250	75.140	75.450	68.935	1,725,700
2023-07-25	75.530	75.660	74.570	75.520	68.999	2,123,500
2023-07-24	75.450	76.200	75.450	75.810	69.264	2,517,600
2023-07-21	75.670	75.830	75.050	75.200	68.706	2,369,200
2023-07-20	74.520	75.380	74.090	75.360	68.853	2,032,800
2023-07-19	72.650	74.280	72.650	74.150	67.747	2,598,700
2023-07-18	73.190	73.640	72.320	72.480	66.221	2,616,800
2023-07-17	72.890	73.680	72.650	73.410	67.071	1,543,000
2023-07-14	73.100	73.470	72.420	73.100	66.788	2,136,100
2023-07-13	73.900	74.020	73.260	73.290	66.961	2,093,300
2023-07-12	74.400	74.530	73.690	73.830	67.455	2,122,300
2023-07-11	74.240	74.720	73.790	73.990	67.601	2,457,100
2023-07-10	74.400	75.040	73.760	74.070	67.674	2,106,300
2023-07-07	74.030	74.980	74.030	74.330	67.911	2,614,100
2023-07-06	73.520	74.450	73.040	74.180	67.774	2,624,900
2023-07-05	74.940	74.940	73.880	74.280	67.409	2,689,800
2023-07-03	73.940	75.320	73.810	75.300	68.335	1,386,900
2023-06-30	73.550	74.300	73.140	74.200	67.336	2,517,600
2023-06-29	72.710	73.170	72.420	73.130	66.365	1,767,500
2023-06-28	73.180	73.280	72.290	72.870	66.129	1,905,900
2023-06-27	72.310	73.690	72.260	73.380	66.592	2,443,600
2023-06-26	72.490	72.820	72.000	72.370	65.676	3,403,900
2023-06-23	73.170	73.370	72.170	72.450	65.748	2,640,100
2023-06-22	73.240	73.350	72.770	73.240	66.465	1,380,400
2023-06-21	72.250	72.800	71.910	72.600	65.884	1,673,200
2023-06-20	73.030	73.380	72.460	72.480	65.775	1,978,100
2023-06-16	73.330	73.800	72.780	73.390	66.601	4,398,900
2023-06-15	72.990	73.590	72.600	73.400	66.610	2,960,900
2023-06-14	73.300	73.690	72.530	72.830	66.093	2,063,200

← NewerPage 14 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.