Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	82.330	83.690	81.750	82.640	71.449	1,885,600
2021-04-22	82.110	83.110	81.790	82.380	71.224	1,634,800
2021-04-21	80.390	82.430	80.250	82.400	71.241	1,640,700
2021-04-20	80.510	80.680	79.290	80.310	69.434	1,906,500
2021-04-19	80.620	81.170	80.120	81.080	70.100	1,455,900
2021-04-16	81.050	81.720	80.320	80.560	69.650	2,057,900
2021-04-15	80.970	81.180	80.240	80.580	69.668	1,226,600
2021-04-14	80.290	81.750	80.290	80.530	69.624	1,216,700
2021-04-13	80.500	80.930	79.640	80.480	69.581	1,457,100
2021-04-12	80.950	81.750	80.560	81.570	70.524	1,079,000
2021-04-09	81.190	81.680	80.080	80.860	69.910	1,311,100
2021-04-08	79.840	80.720	79.750	80.610	69.694	1,178,900
2021-04-07	81.170	81.720	80.470	80.650	69.728	1,522,300
2021-04-06	79.090	82.210	79.010	81.250	70.247	1,927,800
2021-04-05	78.840	79.670	78.350	79.280	68.544	3,052,700
2021-04-01	78.650	78.990	77.770	77.990	67.428	2,391,600
2021-03-31	79.610	79.980	78.710	78.740	68.077	2,080,000
2021-03-30	78.770	80.660	78.770	79.890	68.682	2,242,900
2021-03-29	80.390	80.830	78.260	79.030	67.943	1,563,400
2021-03-26	80.170	81.000	79.650	80.630	69.318	1,560,700
2021-03-25	76.910	79.860	76.690	79.590	68.424	1,685,400
2021-03-24	78.420	79.930	77.600	77.650	66.756	1,612,800
2021-03-23	77.860	78.270	76.410	77.780	66.868	3,149,000
2021-03-22	79.500	79.870	77.710	78.600	67.573	2,151,900
2021-03-19	78.540	80.720	77.560	79.700	68.519	4,882,500
2021-03-18	81.050	81.080	78.750	78.820	67.762	1,981,600
2021-03-17	80.940	81.850	80.260	80.760	69.430	1,643,000
2021-03-16	82.380	82.640	80.170	80.450	69.163	2,428,800
2021-03-15	83.190	83.970	82.720	83.240	71.562	2,304,200
2021-03-12	81.730	83.450	81.390	83.400	71.700	1,866,500
2021-03-11	81.650	81.880	80.430	81.030	69.662	1,921,800
2021-03-10	79.320	81.530	79.090	81.230	69.834	2,352,100
2021-03-09	81.350	81.700	79.060	79.360	68.226	3,654,700
2021-03-08	82.160	83.190	81.630	81.700	70.238	2,683,100
2021-03-05	80.750	82.000	78.360	81.790	70.315	2,231,400
2021-03-04	81.310	81.700	78.200	79.420	68.278	2,746,800
2021-03-03	80.380	82.500	80.230	81.500	70.066	2,525,500
2021-03-02	80.850	81.300	79.830	80.030	68.802	2,210,800
2021-03-01	80.450	81.880	80.180	80.910	69.559	2,284,400
2021-02-26	80.040	81.530	79.020	79.630	68.459	3,146,000
2021-02-25	81.290	81.800	79.880	80.400	69.120	3,596,500
2021-02-24	78.870	81.540	78.660	80.980	69.619	3,194,800
2021-02-23	78.740	80.100	78.320	79.130	68.029	2,304,500
2021-02-22	75.950	79.310	75.950	78.660	67.625	2,122,300
2021-02-19	75.230	77.270	75.040	76.710	65.948	2,005,700
2021-02-18	74.030	75.160	73.880	74.930	64.418	1,452,700
2021-02-17	76.080	76.080	74.470	74.890	64.384	2,094,600
2021-02-16	76.220	76.800	75.500	76.390	65.673	2,091,600
2021-02-12	75.790	76.660	75.390	76.240	65.544	1,207,700
2021-02-11	76.260	76.820	75.530	76.220	65.527	1,218,900
2021-02-10	76.740	77.610	75.760	76.140	65.458	1,461,500
2021-02-09	76.940	77.190	75.320	76.210	65.518	1,864,900
2021-02-08	77.400	78.050	76.290	76.920	66.129	1,412,500
2021-02-05	77.660	78.360	76.480	77.080	66.266	1,908,200
2021-02-04	76.390	77.300	75.810	76.520	65.785	2,419,900
2021-02-03	72.820	76.770	72.760	76.400	65.682	4,967,700
2021-02-02	70.000	73.800	69.960	73.030	62.784	5,352,600
2021-02-01	72.360	72.630	71.090	71.570	61.529	2,128,900
2021-01-29	73.800	73.800	71.380	71.510	61.478	2,685,100
2021-01-28	72.780	75.270	72.200	74.150	63.747	1,960,100

← NewerPage 24 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.