Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	80.000	80.920	79.600	79.670	70.116	2,006,500
2022-01-05	81.150	81.590	79.930	80.200	70.168	2,825,600
2022-01-04	79.450	81.190	79.320	80.880	70.763	2,537,000
2022-01-03	78.280	78.990	78.090	78.950	69.075	1,951,100
2021-12-31	78.000	79.000	77.770	78.550	68.725	1,402,700
2021-12-30	78.080	78.660	77.780	78.000	68.244	719,900
2021-12-29	78.200	78.640	77.770	77.940	68.191	1,122,400
2021-12-28	77.450	78.660	77.450	78.320	68.523	1,588,300
2021-12-27	76.360	77.590	76.070	77.510	67.815	1,412,600
2021-12-23	75.820	77.000	75.430	76.650	67.062	2,438,900
2021-12-22	74.300	75.300	74.110	75.270	65.855	1,950,100
2021-12-21	71.790	74.630	71.580	74.490	65.173	3,724,900
2021-12-20	70.620	71.710	69.830	71.210	62.303	3,357,900
2021-12-17	73.190	74.620	71.860	72.110	63.090	7,433,900
2021-12-16	74.570	75.320	73.900	74.010	64.753	2,670,200
2021-12-15	74.190	75.130	73.150	74.570	65.243	3,153,500
2021-12-14	73.460	74.100	72.840	73.520	64.324	3,534,300
2021-12-13	73.360	74.060	72.340	73.380	64.201	3,390,400
2021-12-10	74.430	74.900	73.290	73.670	64.455	1,622,100
2021-12-09	73.100	73.880	72.710	73.870	64.630	2,718,000
2021-12-08	73.340	74.050	73.010	73.500	64.306	2,424,000
2021-12-07	73.510	74.500	72.810	72.920	63.799	2,934,600
2021-12-06	71.160	74.810	71.110	72.990	63.860	4,385,100
2021-12-03	70.670	70.820	69.550	69.980	61.227	2,680,100
2021-12-02	68.730	70.830	68.330	70.180	61.402	3,153,800
2021-12-01	71.460	72.250	68.050	68.070	59.556	4,241,500
2021-11-30	72.320	72.850	69.910	70.040	61.279	4,560,000
2021-11-29	73.260	73.990	72.480	73.200	64.044	2,489,900
2021-11-26	73.630	74.490	72.060	72.730	63.633	2,905,200
2021-11-24	76.010	76.480	75.340	76.330	66.782	1,684,400
2021-11-23	75.630	76.950	75.200	76.510	66.940	2,862,400
2021-11-22	74.720	76.050	74.190	75.370	65.942	1,880,500
2021-11-19	74.580	74.780	73.010	74.170	64.893	3,266,400
2021-11-18	75.700	76.020	74.260	74.930	65.558	2,408,600
2021-11-17	76.120	76.940	75.330	75.660	66.196	2,314,900
2021-11-16	76.470	76.540	75.320	76.530	66.957	2,872,200
2021-11-15	76.600	77.300	76.010	76.430	66.870	1,757,500
2021-11-12	77.640	78.000	76.190	76.210	66.677	2,039,300
2021-11-11	78.400	79.130	77.170	77.570	67.867	1,984,700
2021-11-10	79.300	79.700	77.270	78.550	68.725	2,572,500
2021-11-09	79.630	81.780	77.790	79.600	69.643	3,931,200
2021-11-08	81.500	81.790	79.840	80.410	70.352	2,710,100
2021-11-05	78.750	81.500	78.750	81.310	71.139	2,562,100
2021-11-04	77.580	78.740	77.430	77.710	67.990	1,839,500
2021-11-03	77.390	78.400	77.200	77.380	67.701	1,751,100
2021-11-02	78.610	78.610	77.440	77.610	67.902	1,523,400
2021-11-01	77.210	79.130	77.110	78.370	68.567	1,781,100
2021-10-29	76.330	77.220	76.040	76.900	67.281	2,769,600
2021-10-28	76.370	77.130	75.930	76.640	67.054	1,375,000
2021-10-27	77.130	77.760	76.270	76.420	66.861	1,799,800
2021-10-26	77.970	78.190	76.300	77.040	67.404	2,681,500
2021-10-25	78.030	79.380	77.930	78.050	68.287	1,822,800
2021-10-22	79.540	79.990	78.640	78.680	68.838	1,418,400
2021-10-21	79.900	80.760	79.330	79.630	69.670	1,567,100
2021-10-20	81.340	81.580	79.680	79.820	69.836	2,737,600
2021-10-19	81.680	81.730	79.490	81.340	71.166	2,066,400
2021-10-18	81.390	82.060	80.860	81.300	71.131	1,474,100
2021-10-15	83.060	83.830	82.130	82.220	71.936	1,791,700
2021-10-14	82.220	82.770	81.890	82.230	71.944	1,418,000
2021-10-13	82.700	82.840	80.430	81.840	71.603	1,603,400

← NewerPage 21 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.