Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	74.620	75.230	73.230	73.620	65.537	2,087,900
2022-09-23	76.680	76.680	73.970	74.920	66.694	2,274,200
2022-09-22	78.220	78.260	76.840	77.380	68.884	3,234,800
2022-09-21	80.010	80.510	78.430	78.450	69.836	1,934,800
2022-09-20	79.130	79.610	78.410	79.530	70.798	1,545,400
2022-09-19	77.590	79.860	77.590	79.790	71.029	1,521,500
2022-09-16	79.380	79.540	77.690	78.190	69.605	2,922,300
2022-09-15	79.310	80.360	79.070	79.660	70.913	1,527,400
2022-09-14	80.540	80.780	78.340	79.410	70.691	2,387,400
2022-09-13	82.850	83.600	80.390	80.660	71.804	1,483,600
2022-09-12	84.280	85.110	83.950	84.240	74.991	1,415,300
2022-09-09	83.410	84.610	83.090	83.890	74.679	1,567,300
2022-09-08	82.460	83.220	81.670	83.040	73.922	1,561,400
2022-09-07	80.560	83.060	80.550	82.900	73.798	1,921,200
2022-09-06	81.350	81.420	79.930	80.430	71.599	2,389,800
2022-09-02	82.590	82.650	80.440	80.780	71.910	1,882,900
2022-09-01	82.070	82.070	80.310	81.850	72.863	2,554,700
2022-08-31	82.910	83.280	82.220	82.220	73.192	2,131,600
2022-08-30	83.560	83.710	82.470	82.600	73.531	1,513,900
2022-08-29	82.940	84.030	82.280	83.080	73.958	1,615,500
2022-08-26	86.360	86.890	83.410	83.630	74.447	1,916,700
2022-08-25	86.280	87.170	85.930	86.390	76.904	1,683,700
2022-08-24	85.630	86.130	85.270	86.050	76.602	1,503,000
2022-08-23	84.460	85.720	84.460	85.280	75.916	1,649,500
2022-08-22	85.790	85.960	84.450	84.870	75.551	1,580,400
2022-08-19	85.850	87.170	85.840	86.680	77.163	2,052,000
2022-08-18	85.860	86.340	84.540	86.320	76.842	1,299,900
2022-08-17	85.770	86.040	85.020	85.570	76.174	1,738,600
2022-08-16	85.500	86.360	84.760	86.300	76.824	1,947,100
2022-08-15	84.380	85.650	84.380	85.160	75.809	1,854,300
2022-08-12	82.280	84.810	82.280	84.770	75.462	3,205,300
2022-08-11	82.660	83.460	81.990	82.260	73.228	2,227,100
2022-08-10	83.620	84.070	81.360	81.720	72.747	3,312,800
2022-08-09	84.430	86.190	82.130	82.340	73.299	3,609,100
2022-08-08	86.470	87.290	86.080	86.740	77.216	2,368,800
2022-08-05	85.500	86.470	85.070	86.250	76.780	1,829,200
2022-08-04	86.270	86.860	85.630	86.290	76.815	1,791,800
2022-08-03	85.500	86.680	85.280	86.400	76.913	2,126,200
2022-08-02	85.920	86.050	84.890	85.410	76.032	2,314,500
2022-08-01	84.460	86.350	83.780	86.000	76.557	2,862,100
2022-07-29	86.960	87.170	84.540	84.900	75.578	4,015,300
2022-07-28	86.250	87.330	86.080	87.280	77.697	2,669,400
2022-07-27	86.720	87.030	85.730	86.370	76.887	3,168,400
2022-07-26	87.080	87.470	86.060	86.180	76.717	2,714,200
2022-07-25	87.200	87.950	86.890	87.860	78.213	1,496,200
2022-07-22	87.080	87.740	86.130	86.860	77.323	2,343,200
2022-07-21	87.840	88.130	86.580	86.920	77.376	2,569,700
2022-07-20	87.730	88.840	87.730	88.230	78.542	2,009,700
2022-07-19	87.300	88.270	86.350	87.360	77.768	2,741,000
2022-07-18	88.180	88.540	86.000	86.350	76.869	2,504,600
2022-07-15	88.030	88.240	87.340	87.620	77.999	1,846,500
2022-07-14	85.090	86.880	84.950	86.740	77.216	1,586,300
2022-07-13	85.490	87.080	84.910	86.270	76.798	1,503,200
2022-07-12	86.320	87.640	86.040	86.390	76.904	1,537,700
2022-07-11	85.770	86.820	85.410	86.340	76.860	1,414,800
2022-07-08	86.220	87.430	85.860	86.150	76.691	1,962,600
2022-07-07	85.260	86.100	84.400	86.050	76.602	2,703,400
2022-07-06	85.100	85.720	84.560	84.820	75.507	3,259,600
2022-07-05	85.290	85.880	84.740	85.200	75.845	3,203,900
2022-07-01	84.610	86.440	84.530	86.320	76.842	2,649,900

← NewerPage 18 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.