Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	73.280	74.520	73.050	74.090	66.813	2,189,800
2023-03-17	74.080	74.090	72.340	72.940	65.776	5,389,300
2023-03-16	74.770	74.850	73.470	74.500	67.182	2,755,100
2023-03-15	73.640	75.000	73.330	74.980	67.615	2,886,600
2023-03-14	74.590	75.000	73.870	74.660	67.327	2,485,600
2023-03-13	72.240	74.260	72.020	73.850	66.596	2,627,500
2023-03-10	74.130	74.330	72.710	73.130	65.947	1,804,500
2023-03-09	75.520	76.070	74.110	74.310	67.011	1,803,500
2023-03-08	74.880	74.890	73.870	74.840	67.489	2,249,700
2023-03-07	76.400	76.570	75.470	75.620	68.192	1,410,700
2023-03-06	75.970	76.800	75.920	76.350	68.851	1,760,500
2023-03-03	75.980	76.500	75.530	76.260	68.770	1,602,300
2023-03-02	75.080	75.630	74.890	75.550	68.129	1,656,200
2023-03-01	74.010	75.130	73.790	75.090	67.715	1,900,800
2023-02-28	75.600	75.850	74.570	74.570	67.246	2,864,800
2023-02-27	76.340	76.780	75.510	75.700	68.265	1,247,400
2023-02-24	75.980	76.440	75.620	75.830	68.382	1,844,200
2023-02-23	77.450	77.720	76.240	76.550	69.031	1,673,900
2023-02-22	77.010	78.130	76.730	77.470	69.861	1,787,800
2023-02-21	78.310	78.360	76.670	76.810	69.266	2,320,400
2023-02-17	77.630	78.720	77.280	78.710	70.979	1,884,700
2023-02-16	76.950	78.010	76.950	77.470	69.861	1,457,100
2023-02-15	77.340	77.490	76.720	77.380	69.780	1,838,700
2023-02-14	78.260	78.260	77.050	77.780	70.140	1,483,500
2023-02-13	77.670	78.230	77.390	78.230	70.546	1,545,900
2023-02-10	76.620	77.600	76.340	77.580	69.960	1,787,200
2023-02-09	76.480	77.030	76.130	76.460	68.950	1,980,800
2023-02-08	76.840	77.260	75.680	76.220	68.734	2,785,500
2023-02-07	76.490	77.440	75.250	77.260	69.671	2,544,000
2023-02-06	76.450	77.250	76.330	76.910	69.356	3,143,500
2023-02-03	77.140	77.290	76.290	76.720	69.184	3,302,700
2023-02-02	77.590	77.790	75.600	77.130	69.554	3,885,400
2023-02-01	77.880	78.300	76.700	77.920	70.267	4,641,000
2023-01-31	75.500	77.500	73.680	77.460	69.852	9,251,600
2023-01-30	77.650	78.910	77.510	78.100	70.429	4,297,500
2023-01-27	78.260	78.550	77.430	77.890	70.240	2,477,100
2023-01-26	79.290	79.420	78.240	78.340	70.645	1,805,500
2023-01-25	77.300	79.310	77.300	79.150	71.376	2,192,000
2023-01-24	82.380	82.380	77.940	78.110	70.438	2,291,600
2023-01-23	77.910	79.500	77.620	79.250	71.466	1,835,700
2023-01-20	77.360	77.850	76.740	77.830	70.185	2,494,000
2023-01-19	76.970	77.330	76.470	76.970	69.410	2,036,100
2023-01-18	80.040	80.220	77.220	77.300	69.707	2,292,500
2023-01-17	80.130	80.800	79.520	79.870	72.025	2,021,900
2023-01-13	79.910	80.470	79.390	80.330	72.440	1,827,000
2023-01-12	81.120	81.500	80.140	80.250	72.368	2,215,400
2023-01-11	80.390	80.630	79.780	80.600	72.683	1,714,200
2023-01-10	79.380	80.130	79.070	79.960	72.106	2,150,900
2023-01-09	79.070	79.800	78.950	79.200	71.421	2,678,900
2023-01-06	77.210	78.930	76.710	78.710	70.979	1,909,600
2023-01-05	76.230	76.810	75.710	76.270	68.779	2,092,900
2023-01-04	76.200	76.720	75.540	76.680	68.706	2,438,700
2023-01-03	76.450	76.610	75.140	75.990	68.088	2,002,500
2022-12-30	76.350	76.550	75.570	76.450	68.500	2,006,300
2022-12-29	77.210	77.590	76.800	76.840	68.850	1,555,300
2022-12-28	78.230	78.370	76.740	76.990	68.984	2,655,600
2022-12-27	78.210	78.400	77.170	77.970	69.862	2,213,800
2022-12-23	77.130	78.140	76.880	78.090	69.970	1,094,600
2022-12-22	76.520	77.220	75.760	77.220	69.190	1,769,700
2022-12-21	78.790	78.890	76.970	77.140	69.119	3,313,200

← NewerPage 16 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.