Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	82.370	83.680	81.580	82.880	73.356	2,389,900
2022-04-01	81.810	82.470	81.390	82.410	72.940	2,725,500
2022-03-31	82.430	83.020	81.630	81.650	72.267	2,229,300
2022-03-30	82.500	84.040	82.470	82.990	73.037	2,903,800
2022-03-29	82.020	83.520	81.990	83.100	73.134	1,810,000
2022-03-28	80.670	81.170	79.820	80.940	71.233	1,244,400
2022-03-25	81.680	82.200	80.240	80.910	71.207	1,297,200
2022-03-24	80.810	81.760	80.210	81.530	71.752	1,350,600
2022-03-23	80.640	80.880	79.760	80.430	70.784	1,976,600
2022-03-22	81.240	82.020	80.650	81.110	71.383	1,755,500
2022-03-21	81.210	81.820	79.460	80.750	71.066	2,087,000
2022-03-18	79.720	81.380	78.630	81.240	71.497	4,020,200
2022-03-17	79.300	79.980	78.780	79.750	70.186	2,082,100
2022-03-16	78.300	80.110	78.130	80.080	70.476	2,381,100
2022-03-15	78.030	79.310	77.380	77.790	68.461	2,113,500
2022-03-14	78.400	78.750	75.960	76.760	67.555	1,737,500
2022-03-11	80.740	81.370	77.710	77.820	68.487	1,768,600
2022-03-10	78.080	80.420	77.710	79.980	70.388	2,338,800
2022-03-09	78.000	80.650	77.770	79.760	70.195	3,307,300
2022-03-08	77.760	79.320	75.230	75.310	66.278	6,094,400
2022-03-07	84.840	84.860	77.590	77.750	68.426	5,409,500
2022-03-04	85.740	86.180	82.830	84.960	74.771	3,960,900
2022-03-03	88.630	89.120	86.580	87.080	76.637	2,011,000
2022-03-02	86.500	89.220	86.440	88.370	77.772	3,393,500
2022-03-01	86.740	87.270	85.210	86.150	75.818	2,570,200
2022-02-28	86.220	87.550	85.730	87.100	76.654	2,798,800
2022-02-25	85.440	87.300	85.110	87.250	76.786	2,444,100
2022-02-24	83.100	85.260	82.130	84.960	74.771	3,450,600
2022-02-23	84.580	85.320	83.620	84.090	74.005	2,682,300
2022-02-22	83.820	84.800	82.770	84.240	74.137	2,214,100
2022-02-18	83.950	85.360	83.190	83.550	73.530	2,034,100
2022-02-17	84.770	85.260	83.940	84.260	74.155	2,193,800
2022-02-16	84.220	85.990	84.220	85.570	75.308	2,594,600
2022-02-15	83.000	84.520	82.860	84.350	74.234	2,427,400
2022-02-14	82.900	83.380	80.820	81.990	72.157	3,162,000
2022-02-11	83.020	84.270	82.070	82.570	72.668	2,677,500
2022-02-10	81.420	83.050	80.660	82.940	72.993	2,852,700
2022-02-09	81.750	84.390	81.200	81.390	71.629	4,061,200
2022-02-08	75.040	81.620	74.800	81.340	71.585	5,428,100
2022-02-07	79.390	80.630	79.180	79.920	70.336	2,836,400
2022-02-04	78.550	79.370	77.260	78.760	69.315	1,805,700
2022-02-03	79.650	80.130	79.020	79.230	69.728	1,634,800
2022-02-02	79.000	80.320	78.940	79.990	70.397	2,297,400
2022-02-01	79.000	79.880	78.520	79.460	69.931	2,457,100
2022-01-31	76.760	78.250	76.730	78.150	68.778	2,215,200
2022-01-28	76.510	77.760	75.350	77.630	68.320	2,305,000
2022-01-27	77.670	79.060	76.270	76.660	67.467	2,228,700
2022-01-26	77.610	79.280	76.130	77.060	67.819	2,659,000
2022-01-25	76.020	77.910	74.210	77.070	67.827	2,585,800
2022-01-24	75.870	77.540	73.970	77.170	67.915	3,126,500
2022-01-21	78.320	78.930	77.080	77.410	68.127	3,234,100
2022-01-20	77.500	79.370	77.410	78.030	68.672	3,066,400
2022-01-19	78.500	79.000	77.380	77.690	68.373	2,005,900
2022-01-18	79.390	80.150	78.380	78.920	69.455	2,573,100
2022-01-14	78.910	79.950	78.640	79.790	70.221	2,334,500
2022-01-13	78.660	80.980	78.580	80.420	70.776	2,372,900
2022-01-12	78.510	79.310	77.580	78.190	68.813	3,320,200
2022-01-11	79.510	79.800	77.830	78.430	69.024	2,772,300
2022-01-10	80.690	80.800	77.570	79.310	69.799	2,610,100
2022-01-07	79.680	80.940	79.650	80.460	70.811	3,688,100

← NewerPage 20 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.