Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	84.230	85.080	82.930	84.710	75.409	2,443,500
2022-06-29	86.250	86.880	85.210	85.300	75.498	2,425,500
2022-06-28	86.470	87.320	84.790	85.050	75.277	1,906,200
2022-06-27	85.930	86.770	84.740	86.100	76.206	2,416,900
2022-06-24	81.560	85.620	81.220	85.570	75.737	2,761,500
2022-06-23	79.910	80.920	78.820	80.830	71.542	2,233,300
2022-06-22	79.120	79.320	77.900	78.300	69.302	2,405,500
2022-06-21	80.090	80.500	79.120	80.070	70.869	1,814,700
2022-06-17	78.690	79.470	78.220	78.770	69.718	4,620,700
2022-06-16	79.550	79.550	77.790	78.440	69.426	2,064,800
2022-06-15	80.820	82.280	79.810	80.780	71.497	1,662,900
2022-06-14	79.970	81.030	79.740	80.140	70.931	2,179,600
2022-06-13	80.090	81.430	79.270	79.720	70.559	1,999,600
2022-06-10	80.790	82.770	80.120	81.910	72.497	2,083,900
2022-06-09	84.840	85.110	82.460	82.490	73.011	1,446,200
2022-06-08	84.430	85.990	84.400	85.160	75.374	1,843,800
2022-06-07	83.390	85.220	83.260	85.110	75.330	1,229,000
2022-06-06	85.010	85.720	84.080	84.720	74.985	1,092,500
2022-06-03	83.770	84.380	83.400	84.250	74.569	1,536,600
2022-06-02	83.460	84.340	82.790	84.320	74.631	1,461,900
2022-06-01	84.120	84.610	82.680	83.250	73.683	1,923,500
2022-05-31	84.120	84.720	83.030	84.180	74.507	2,564,700
2022-05-27	82.860	84.670	82.840	84.480	74.772	1,927,000
2022-05-26	81.870	83.640	81.220	82.840	73.321	2,635,200
2022-05-25	77.150	79.670	77.070	79.140	70.046	2,323,600
2022-05-24	77.830	78.020	75.760	77.110	68.249	2,749,600
2022-05-23	77.670	78.610	76.340	78.590	69.559	1,612,400
2022-05-20	79.600	79.890	75.250	76.980	68.134	3,277,400
2022-05-19	79.870	80.420	78.030	79.080	69.993	2,667,000
2022-05-18	84.910	85.270	80.380	80.710	71.435	1,983,300
2022-05-17	85.330	86.060	84.640	85.920	76.047	1,490,700
2022-05-16	84.710	85.280	84.140	84.540	74.825	1,419,700
2022-05-13	83.410	85.710	83.370	84.730	74.993	2,017,100
2022-05-12	84.140	84.140	81.140	82.610	73.117	2,663,800
2022-05-11	86.370	87.290	83.660	84.060	74.400	4,074,800
2022-05-10	89.000	90.740	85.500	86.050	76.162	6,798,900
2022-05-09	81.410	82.770	80.630	81.080	71.763	3,430,900
2022-05-06	83.380	83.670	81.090	82.480	73.002	2,389,300
2022-05-05	84.880	85.410	82.960	83.630	74.020	2,732,700
2022-05-04	85.500	86.360	83.900	86.200	76.294	3,093,600
2022-05-03	85.720	86.230	84.100	85.760	75.905	2,299,400
2022-05-02	86.390	86.400	83.350	85.140	75.356	2,545,900
2022-04-29	88.230	88.890	85.240	85.480	75.657	3,457,000
2022-04-28	88.240	88.440	87.070	88.320	78.171	1,844,000
2022-04-27	87.610	89.280	87.110	87.720	77.640	2,116,800
2022-04-26	89.890	89.890	87.560	87.650	77.578	1,881,600
2022-04-25	88.680	89.940	87.390	89.740	79.428	2,360,800
2022-04-22	89.440	90.180	88.670	88.800	78.596	2,367,600
2022-04-21	90.000	91.530	89.230	89.740	79.428	3,290,600
2022-04-20	88.900	89.600	88.350	89.100	78.861	1,797,100
2022-04-19	86.100	88.460	85.580	88.100	77.976	1,954,300
2022-04-18	85.250	86.320	85.010	85.910	76.038	1,633,500
2022-04-14	86.910	87.650	86.250	86.270	76.356	1,593,500
2022-04-13	85.080	86.720	84.660	86.670	76.710	1,921,300
2022-04-12	84.700	86.330	84.230	84.570	74.852	2,772,400
2022-04-11	85.370	86.110	84.570	84.710	74.976	2,910,800
2022-04-08	84.730	86.570	84.150	85.570	75.737	3,078,000
2022-04-07	83.260	83.730	82.810	83.680	74.064	3,071,200
2022-04-06	82.250	83.220	81.310	83.040	73.498	2,278,100
2022-04-05	82.560	83.430	81.610	82.500	73.020	1,774,500

← NewerPage 19 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.