Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	73.300	73.690	72.530	72.830	66.093	2,063,200
2023-06-13	72.020	72.940	71.750	72.760	66.030	3,087,200
2023-06-12	72.800	72.860	71.930	72.330	65.639	2,165,300
2023-06-09	72.030	72.730	71.750	72.540	65.830	1,694,300
2023-06-08	72.710	72.710	71.530	72.080	65.412	2,519,400
2023-06-07	71.870	73.150	71.500	72.690	65.966	2,782,600
2023-06-06	72.260	72.990	72.010	72.870	66.129	1,576,400
2023-06-05	72.530	72.820	71.640	72.540	65.830	2,163,300
2023-06-02	71.850	72.740	71.430	72.640	65.921	2,011,800
2023-06-01	70.310	71.490	70.120	71.280	64.686	3,330,900
2023-05-31	69.580	70.190	69.370	69.950	63.480	4,130,100
2023-05-30	70.210	70.800	69.220	69.520	63.089	2,859,000
2023-05-26	70.510	71.030	70.260	70.720	64.178	2,352,100
2023-05-25	70.610	71.310	69.960	70.510	63.988	3,002,100
2023-05-24	70.680	71.520	70.540	71.260	64.668	2,669,200
2023-05-23	71.250	71.540	70.370	70.800	64.251	3,262,200
2023-05-22	73.120	73.380	71.700	71.800	65.158	2,510,100
2023-05-19	73.550	73.830	72.880	73.130	66.365	3,050,100
2023-05-18	73.120	73.380	72.190	73.190	66.420	1,967,400
2023-05-17	73.480	73.720	72.700	73.300	66.520	1,531,300
2023-05-16	74.140	74.140	73.350	73.420	66.629	1,666,100
2023-05-15	74.520	74.710	73.930	74.450	67.563	2,024,400
2023-05-12	73.970	74.780	73.740	74.640	67.736	2,213,600
2023-05-11	72.960	73.800	71.900	73.660	66.846	3,154,700
2023-05-10	76.270	76.420	73.290	73.390	66.601	3,421,200
2023-05-09	75.920	76.380	75.180	75.980	68.952	2,061,000
2023-05-08	77.040	77.140	75.810	76.080	69.042	1,749,000
2023-05-05	76.190	76.780	75.810	76.770	69.669	1,930,200
2023-05-04	75.410	76.000	74.720	75.550	68.562	2,757,000
2023-05-03	75.140	75.880	74.910	75.320	68.353	3,587,500
2023-05-02	76.630	76.630	72.820	75.800	68.788	5,818,900
2023-05-01	76.880	77.880	76.610	76.820	69.714	3,616,300
2023-04-28	75.000	77.040	74.980	76.740	69.641	2,717,000
2023-04-27	74.110	75.120	73.900	75.080	68.135	1,495,200
2023-04-26	74.630	75.630	73.640	73.970	67.128	2,545,100
2023-04-25	75.250	75.840	74.920	74.970	68.035	1,961,800
2023-04-24	75.450	75.940	75.200	75.500	68.516	1,221,900
2023-04-21	74.690	75.690	74.590	75.560	68.571	2,156,500
2023-04-20	74.740	74.760	74.170	74.400	67.518	1,434,900
2023-04-19	74.990	75.180	74.630	74.760	67.845	2,201,000
2023-04-18	75.370	75.450	74.270	74.770	67.854	1,411,500
2023-04-17	73.950	75.280	73.710	75.280	68.316	2,657,500
2023-04-14	74.650	74.780	73.130	73.480	66.683	3,038,400
2023-04-13	74.500	74.890	73.540	74.660	67.754	4,499,800
2023-04-12	78.320	78.340	74.760	74.830	67.908	3,844,700
2023-04-11	77.990	78.470	77.710	78.320	71.075	1,304,400
2023-04-10	76.730	77.870	76.690	77.710	70.522	1,519,200
2023-04-06	77.360	77.960	77.060	77.270	70.122	2,125,500
2023-04-05	77.300	77.760	76.880	77.450	70.286	1,863,200
2023-04-04	78.330	79.020	77.490	77.740	70.104	1,688,200
2023-04-03	77.350	78.350	77.280	78.160	70.483	1,504,500
2023-03-31	77.400	77.410	76.650	77.230	69.644	2,802,100
2023-03-30	77.660	77.870	76.850	76.940	69.383	1,611,900
2023-03-29	76.870	77.630	76.800	77.390	69.789	2,464,900
2023-03-28	76.260	76.890	76.060	76.360	68.860	1,997,000
2023-03-27	75.300	76.400	75.250	76.040	68.571	2,337,700
2023-03-24	73.030	74.740	72.850	74.640	67.309	1,907,500
2023-03-23	74.050	74.590	72.980	73.230	66.037	2,007,300
2023-03-22	75.140	75.570	74.050	74.060	66.786	1,604,400
2023-03-21	74.560	75.470	74.350	75.200	67.814	2,243,600

← NewerPage 15 of 79 · 4,730 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.