Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	70.710	73.160	70.610	72.670	63.211	3,652,900
2021-07-19	70.240	70.620	68.900	70.470	61.297	4,545,400
2021-07-16	73.290	73.290	71.350	71.580	62.263	2,656,400
2021-07-15	72.710	73.280	72.050	72.590	63.141	2,476,600
2021-07-14	73.500	74.440	73.160	73.220	63.689	1,698,600
2021-07-13	74.890	74.910	73.090	73.310	63.768	2,181,900
2021-07-12	75.260	75.720	74.900	75.230	65.438	2,006,000
2021-07-09	75.280	76.520	74.830	76.140	66.229	1,601,800
2021-07-08	74.240	74.760	73.510	74.290	64.620	2,193,200
2021-07-07	75.370	75.660	74.270	74.850	65.107	2,087,000
2021-07-06	76.350	76.700	75.300	75.340	65.533	4,453,700
2021-07-02	76.890	77.040	76.490	76.590	66.621	2,999,500
2021-07-01	77.570	77.890	76.570	76.820	66.821	2,581,500
2021-06-30	75.690	77.860	75.590	77.750	67.221	2,865,900
2021-06-29	76.420	76.790	75.640	75.680	65.431	1,793,600
2021-06-28	77.050	77.050	75.710	76.220	65.898	3,179,900
2021-06-25	77.320	77.670	76.880	77.040	66.607	3,911,500
2021-06-24	77.520	77.660	76.990	77.230	66.771	1,592,100
2021-06-23	77.180	77.860	76.900	77.270	66.806	1,225,400
2021-06-22	77.150	77.730	75.970	77.130	66.685	2,654,800
2021-06-21	75.400	77.390	75.080	77.360	66.884	3,017,300
2021-06-18	75.030	75.450	74.200	74.710	64.593	4,668,600
2021-06-17	77.770	77.840	75.700	76.040	65.742	2,107,200
2021-06-16	79.110	79.270	77.410	77.440	66.953	1,872,400
2021-06-15	79.620	79.840	79.110	79.220	68.492	1,434,800
2021-06-14	80.110	80.310	78.800	79.400	68.647	1,374,000
2021-06-11	79.200	79.950	78.870	79.870	69.054	1,600,600
2021-06-10	79.390	79.600	78.390	78.930	68.241	1,805,000
2021-06-09	80.520	80.570	79.370	79.460	68.699	1,863,900
2021-06-08	79.770	80.520	79.670	80.310	69.434	3,153,600
2021-06-07	79.860	80.190	79.060	79.830	69.019	2,525,200
2021-06-04	80.550	80.800	79.030	79.610	68.829	1,962,500
2021-06-03	80.360	80.590	79.450	80.290	69.417	2,310,200
2021-06-02	81.550	82.120	80.360	80.680	69.754	2,555,900
2021-06-01	81.760	81.950	80.890	81.450	70.420	1,494,400
2021-05-28	80.460	81.120	80.300	81.000	70.031	1,655,600
2021-05-27	81.460	81.750	80.270	80.440	69.547	3,801,200
2021-05-26	81.400	81.870	80.990	81.090	70.109	2,836,600
2021-05-25	80.430	83.020	80.260	81.510	70.472	2,550,400
2021-05-24	80.930	81.220	79.850	80.370	69.486	2,684,100
2021-05-21	80.650	81.300	79.750	80.510	69.607	4,025,500
2021-05-20	81.090	82.580	78.430	80.170	69.313	5,446,700
2021-05-19	82.060	82.300	80.860	81.140	70.152	1,962,000
2021-05-18	84.000	84.480	82.870	82.910	71.682	1,834,600
2021-05-17	84.340	84.620	83.350	84.130	72.737	1,363,200
2021-05-14	83.380	84.360	83.200	84.000	72.625	1,482,000
2021-05-13	81.500	83.630	81.500	83.120	71.864	1,466,900
2021-05-12	83.550	84.190	81.570	81.720	70.653	2,253,300
2021-05-11	85.060	85.380	83.160	83.980	72.607	1,942,500
2021-05-10	86.500	86.610	85.410	85.640	74.042	1,618,800
2021-05-07	85.240	86.730	84.810	86.260	74.578	2,327,300
2021-05-06	82.880	85.530	82.880	85.380	73.818	3,141,600
2021-05-05	83.450	84.100	82.250	83.040	71.795	2,061,200
2021-05-04	82.470	83.740	81.610	83.180	71.916	3,169,100
2021-05-03	85.000	85.150	83.850	84.040	72.659	2,397,300
2021-04-30	84.250	85.140	83.870	84.730	73.256	1,871,700
2021-04-29	83.770	84.630	83.240	84.170	72.771	1,438,500
2021-04-28	83.390	84.520	83.150	83.240	71.967	1,380,000
2021-04-27	83.030	84.180	82.640	83.290	72.011	1,862,300
2021-04-26	83.080	83.150	81.750	82.280	71.137	1,540,400

← NewerPage 23 of 79 · 4,731 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.