Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.860	78.680	77.450	78.280	70.140	1,890,800
2022-12-19	79.010	79.470	76.970	77.910	69.809	2,799,100
2022-12-16	77.910	79.000	77.350	78.680	70.499	4,403,400
2022-12-15	79.240	79.960	77.480	78.290	70.149	3,778,500
2022-12-14	82.590	83.020	81.240	82.140	73.599	1,857,400
2022-12-13	84.770	84.790	82.050	82.510	73.930	2,505,700
2022-12-12	82.450	83.150	82.060	83.130	74.486	1,853,100
2022-12-09	83.380	83.520	82.140	82.230	73.679	1,767,800
2022-12-08	84.370	84.390	83.480	83.910	75.185	1,719,600
2022-12-07	84.200	84.760	83.710	84.190	75.436	1,450,400
2022-12-06	85.610	85.750	84.040	84.260	75.498	1,113,700
2022-12-05	84.500	85.480	84.420	85.130	76.278	1,272,000
2022-12-02	85.150	85.370	84.290	85.330	76.457	1,398,600
2022-12-01	86.940	87.210	85.910	86.040	77.093	1,994,300
2022-11-30	84.830	86.530	84.530	86.510	77.514	2,932,400
2022-11-29	86.000	86.360	84.940	85.090	76.242	1,632,200
2022-11-28	85.890	86.880	85.400	85.930	76.995	2,645,500
2022-11-25	86.100	86.540	85.860	86.450	77.461	615,400
2022-11-23	86.640	86.990	85.900	86.060	77.111	1,034,800
2022-11-22	85.780	86.340	85.450	86.210	77.246	1,408,500
2022-11-21	85.020	85.620	84.680	85.230	76.367	2,184,400
2022-11-18	85.600	86.000	84.540	85.060	76.215	2,396,500
2022-11-17	83.470	84.190	83.320	84.100	75.355	1,328,600
2022-11-16	83.440	84.710	83.380	84.310	75.543	1,361,000
2022-11-15	85.550	85.890	82.980	83.450	74.773	2,436,000
2022-11-14	84.370	85.760	83.760	84.640	75.839	3,483,800
2022-11-11	85.040	85.110	83.600	84.470	75.686	3,500,400
2022-11-10	85.160	85.450	83.580	84.240	75.480	3,298,300
2022-11-09	83.380	84.180	82.790	82.960	74.333	2,494,100
2022-11-08	83.560	83.940	82.660	83.420	74.746	2,180,900
2022-11-07	82.410	83.450	82.200	83.220	74.566	2,497,700
2022-11-04	82.090	82.560	80.680	82.250	73.697	3,976,300
2022-11-03	80.910	82.170	80.140	81.250	72.801	2,557,200
2022-11-02	83.210	83.690	81.300	81.450	72.980	4,634,500
2022-11-01	84.240	85.160	82.570	84.110	75.364	4,799,600
2022-10-31	85.420	87.410	85.420	86.560	77.559	4,793,900
2022-10-28	84.190	86.300	83.800	85.980	77.039	2,767,500
2022-10-27	84.120	84.420	83.390	83.750	75.041	3,035,000
2022-10-26	82.980	84.210	82.550	83.550	74.862	2,770,900
2022-10-25	81.350	83.130	81.090	82.520	73.939	2,611,900
2022-10-24	80.520	81.820	80.330	81.510	73.034	2,947,600
2022-10-21	77.450	80.280	76.930	80.050	71.726	2,481,800
2022-10-20	77.700	78.250	76.550	77.200	69.172	4,385,400
2022-10-19	77.110	78.150	76.930	77.450	69.396	3,072,300
2022-10-18	76.920	77.730	76.010	77.000	68.993	3,246,000
2022-10-17	74.790	75.700	74.410	75.580	67.721	2,080,000
2022-10-14	75.160	75.600	73.500	73.740	66.072	1,932,100
2022-10-13	71.710	74.940	71.020	74.470	66.726	2,144,400
2022-10-12	73.380	74.410	72.870	72.910	65.329	2,385,100
2022-10-11	72.790	73.750	72.290	73.460	65.821	2,413,600
2022-10-10	72.620	73.400	71.870	72.800	65.230	2,259,900
2022-10-07	72.580	72.830	71.750	72.190	64.683	2,106,100
2022-10-06	74.980	75.340	73.080	73.270	65.651	2,268,700
2022-10-05	74.350	75.880	74.200	75.500	67.210	2,639,100
2022-10-04	73.310	75.130	73.310	75.000	66.765	3,503,600
2022-10-03	71.520	72.610	71.010	72.090	64.175	2,628,500
2022-09-30	71.570	72.560	70.610	70.710	62.946	3,073,900
2022-09-29	73.070	73.330	71.020	71.480	63.632	2,421,300
2022-09-28	73.590	74.140	72.740	73.760	65.661	2,492,800
2022-09-27	74.640	74.830	72.360	72.980	64.967	1,746,600

← NewerPage 17 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.