Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.150	81.900	80.150	81.730	81.152	2,165,900
2026-07-22	81.660	83.050	81.110	82.120	81.539	2,793,400
2026-07-21	80.300	81.790	79.910	81.220	80.646	2,202,200
2026-07-20	82.440	82.630	80.730	80.780	80.209	2,200,800
2026-07-17	83.070	84.100	81.140	81.690	81.112	3,495,300
2026-07-16	81.280	82.730	81.150	82.250	81.668	2,428,700
2026-07-15	82.550	82.860	80.270	80.730	80.159	2,819,200
2026-07-14	83.550	83.570	82.090	82.850	82.264	2,786,300
2026-07-13	84.140	84.810	83.370	83.460	82.870	2,014,800
2026-07-10	82.330	83.940	82.140	83.830	83.237	2,635,900
2026-07-09	83.360	84.130	81.800	82.030	81.450	5,367,000
2026-07-08	84.690	84.720	82.840	83.170	82.582	2,527,900
2026-07-07	83.540	85.310	83.040	84.620	84.022	2,882,300
2026-07-06	84.410	84.840	83.040	84.230	83.634	4,154,300
2026-07-02	83.070	84.870	82.920	84.830	84.230	3,651,600
2026-07-01	83.030	83.770	82.770	83.530	82.393	4,021,300
2026-06-30	82.900	83.650	82.450	83.580	82.443	4,263,700
2026-06-29	82.700	83.550	82.280	83.400	82.265	3,334,400
2026-06-26	81.950	82.920	81.640	82.820	81.693	5,704,700
2026-06-25	80.560	82.130	80.460	80.850	79.750	3,345,300
2026-06-24	79.670	81.060	78.890	80.590	79.493	3,804,300
2026-06-23	78.970	79.580	78.250	79.280	78.201	3,641,500
2026-06-22	78.680	79.200	77.940	77.980	76.919	3,759,100
2026-06-18	80.370	80.370	78.420	78.700	77.629	6,460,800
2026-06-17	78.980	79.500	78.490	79.000	77.925	3,692,500
2026-06-16	80.080	80.640	78.940	79.440	78.359	2,775,000
2026-06-15	78.960	79.720	78.340	79.690	78.605	4,565,200
2026-06-12	80.200	80.200	78.950	79.190	78.112	2,490,800
2026-06-11	78.410	80.110	78.410	79.640	78.556	3,582,500
2026-06-10	78.320	79.080	77.790	78.540	77.471	2,761,700
2026-06-09	76.340	78.180	76.000	77.550	76.495	2,490,300
2026-06-08	76.050	76.860	76.000	76.480	75.439	2,801,500
2026-06-05	74.620	76.400	74.500	76.290	75.252	3,605,300
2026-06-04	76.150	76.400	74.240	74.350	73.338	2,426,700
2026-06-03	73.710	75.330	73.650	75.240	74.216	2,912,100
2026-06-02	73.540	74.620	73.030	74.100	73.092	3,634,900
2026-06-01	74.830	75.300	73.420	73.720	72.717	3,315,600
2026-05-29	75.710	76.070	75.180	75.810	74.778	5,236,200
2026-05-28	76.270	76.420	74.930	75.920	74.887	2,759,200
2026-05-27	75.600	76.200	75.080	75.220	74.196	2,983,700
2026-05-26	75.900	76.260	74.950	75.320	74.295	2,873,200
2026-05-22	76.920	77.090	75.910	76.290	75.252	3,331,600
2026-05-21	74.000	77.100	73.340	77.000	75.952	3,771,100
2026-05-20	74.890	75.840	74.240	75.460	74.433	3,081,500
2026-05-19	73.580	75.790	72.960	75.190	74.167	3,642,700
2026-05-18	72.810	73.750	72.480	73.520	72.519	3,707,200
2026-05-15	73.060	73.220	72.440	72.570	71.582	5,034,900
2026-05-14	73.620	73.820	72.990	73.050	72.056	2,418,900
2026-05-13	72.670	73.660	72.600	73.190	72.194	3,219,500
2026-05-12	72.670	73.420	71.940	72.980	71.987	2,863,700
2026-05-11	72.360	72.930	72.020	72.570	71.582	3,191,200
2026-05-08	73.270	73.700	72.420	72.440	71.454	3,654,800
2026-05-07	72.990	73.070	71.580	72.880	71.888	5,008,700
2026-05-06	73.660	74.060	73.030	73.330	72.332	4,327,800
2026-05-05	72.550	73.310	72.260	72.840	71.849	2,624,100
2026-05-04	73.500	74.300	72.180	72.490	71.503	3,692,000
2026-05-01	75.050	75.480	73.890	74.050	73.042	3,489,300
2026-04-30	74.040	75.120	74.040	74.710	73.693	4,713,800
2026-04-29	72.500	74.160	72.500	73.970	72.963	5,738,400
2026-04-28	74.000	74.410	71.560	73.370	72.371	8,000,400

← NewerPage 2 of 21 · 1,255 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.