Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.670	83.840	82.090	83.060	72.671	1,795,000
2021-10-11	83.150	83.750	82.270	82.860	72.496	1,463,300
2021-10-08	82.850	83.740	82.200	83.350	72.924	4,229,300
2021-10-07	81.620	82.920	81.310	82.870	72.504	3,015,900
2021-10-06	80.300	81.520	79.490	81.110	70.965	1,608,600
2021-10-05	81.650	81.680	80.420	80.740	70.641	2,480,400
2021-10-04	80.720	81.660	80.460	81.420	71.236	2,852,500
2021-10-01	78.890	81.440	78.890	80.820	70.711	1,848,100
2021-09-30	80.980	80.980	78.410	78.500	68.681	2,539,200
2021-09-29	80.700	81.760	80.140	80.930	70.396	1,954,900
2021-09-28	81.530	82.750	80.510	80.700	70.196	1,867,900
2021-09-27	80.800	82.540	80.480	81.660	71.031	2,426,000
2021-09-24	79.910	80.940	79.380	80.480	70.004	4,347,400
2021-09-23	77.580	80.590	77.550	79.790	69.404	2,788,900
2021-09-22	77.140	77.840	76.750	77.700	67.586	2,531,000
2021-09-21	76.280	77.010	75.800	76.470	66.516	1,795,600
2021-09-20	74.950	76.550	74.520	76.140	66.229	2,202,300
2021-09-17	76.420	76.880	75.410	76.090	66.186	3,756,800
2021-09-16	76.350	77.190	76.140	76.760	66.769	1,470,400
2021-09-15	75.560	76.400	75.240	76.270	66.342	1,509,500
2021-09-14	77.240	77.260	75.260	75.780	65.916	1,614,600
2021-09-13	76.980	77.350	76.440	76.870	66.864	1,602,800
2021-09-10	78.310	78.430	76.530	76.560	66.595	2,015,400
2021-09-09	76.080	78.250	75.700	77.970	67.821	3,111,100
2021-09-08	77.200	77.500	75.990	76.410	66.464	1,924,300
2021-09-07	77.010	77.430	76.290	77.140	67.099	1,662,100
2021-09-03	78.120	78.180	77.240	77.350	67.282	1,903,400
2021-09-02	79.090	79.600	77.990	78.360	68.160	1,464,400
2021-09-01	79.800	79.900	78.700	78.990	68.708	1,677,200
2021-08-31	79.370	79.800	78.770	79.650	69.282	2,441,000
2021-08-30	80.290	80.440	78.610	78.990	68.708	1,370,400
2021-08-27	79.340	80.740	79.000	80.250	69.804	2,760,300
2021-08-26	79.160	79.310	78.470	79.020	68.734	1,683,000
2021-08-25	78.300	79.420	78.130	79.150	68.848	1,796,800
2021-08-24	77.720	78.590	77.380	78.450	68.239	2,046,400
2021-08-23	77.140	77.920	76.250	77.560	67.464	2,652,100
2021-08-20	75.420	77.060	74.730	76.790	66.795	1,935,900
2021-08-19	76.170	77.140	74.310	75.550	65.716	2,956,400
2021-08-18	78.270	78.570	76.830	76.940	66.925	1,654,500
2021-08-17	78.870	79.640	78.540	78.670	68.430	2,109,200
2021-08-16	79.100	79.680	78.610	79.330	69.004	2,068,300
2021-08-13	78.910	79.770	78.450	79.440	69.100	1,945,800
2021-08-12	77.990	78.900	77.700	78.780	68.526	2,531,900
2021-08-11	78.700	78.730	77.610	78.160	67.986	2,437,300
2021-08-10	77.000	78.700	75.230	78.240	68.056	4,547,500
2021-08-09	75.010	75.170	73.280	73.450	63.889	2,619,000
2021-08-06	74.160	74.560	73.550	73.920	64.298	2,038,100
2021-08-05	72.260	73.550	72.080	73.520	63.950	1,978,900
2021-08-04	71.880	72.290	71.290	71.750	62.411	2,241,500
2021-08-03	73.360	73.450	71.550	72.560	63.115	2,677,200
2021-08-02	74.620	75.660	73.150	73.180	63.655	1,680,000
2021-07-30	74.670	75.630	73.970	74.200	64.542	3,047,200
2021-07-29	74.600	76.000	74.380	75.080	65.307	2,183,500
2021-07-28	74.020	74.490	72.870	73.650	64.063	1,544,900
2021-07-27	72.910	73.910	72.590	73.590	64.011	2,004,300
2021-07-26	72.470	73.620	72.470	73.320	63.776	1,302,300
2021-07-23	72.270	73.160	71.930	72.870	63.385	1,955,800
2021-07-22	73.140	73.140	71.800	71.960	62.593	1,893,300
2021-07-21	73.350	74.360	73.180	73.270	63.733	2,820,900
2021-07-20	70.710	73.160	70.610	72.670	63.211	3,652,900

← NewerPage 22 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.