Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	73.250	74.190	71.590	72.020	61.916	2,671,500
2021-01-26	74.020	75.640	73.660	74.170	63.765	2,061,100
2021-01-25	73.000	74.130	71.880	73.000	62.759	4,094,700
2021-01-22	76.360	76.610	75.150	75.190	64.641	1,539,100
2021-01-21	76.900	77.240	76.320	76.830	66.051	1,988,300
2021-01-20	74.550	77.190	74.150	77.020	66.215	2,274,600
2021-01-19	76.040	76.210	74.820	74.870	64.366	1,772,400
2021-01-15	75.250	76.040	74.720	75.570	64.968	2,049,700
2021-01-14	76.600	77.500	74.960	75.510	64.917	2,659,600
2021-01-13	78.350	78.350	76.130	76.140	65.458	2,262,000
2021-01-12	77.240	79.960	77.020	78.370	67.375	3,281,400
2021-01-11	76.460	78.840	75.860	77.550	66.670	3,023,800
2021-01-08	75.530	77.820	75.210	77.550	66.670	3,682,900
2021-01-07	75.940	76.390	74.490	75.590	64.985	4,195,100
2021-01-06	73.240	76.060	73.010	76.000	64.951	3,641,900
2021-01-05	72.020	73.770	72.020	72.770	62.191	1,662,600
2021-01-04	74.140	74.380	70.750	72.310	61.797	2,497,300
2020-12-31	73.430	74.470	72.660	74.260	63.464	1,163,700
2020-12-30	72.710	73.520	72.690	73.290	62.635	1,108,100
2020-12-29	74.190	75.240	72.710	72.830	62.242	1,409,000
2020-12-28	72.850	74.380	72.730	73.830	63.096	1,975,900
2020-12-24	72.740	72.800	71.500	72.420	61.891	730,200
2020-12-23	72.660	73.430	72.510	72.870	62.276	1,752,900
2020-12-22	72.260	72.470	71.060	71.920	61.464	2,173,700
2020-12-21	70.520	73.000	70.320	72.470	61.934	4,483,600
2020-12-18	74.330	74.390	71.910	72.280	61.772	7,618,400
2020-12-17	74.570	75.920	74.220	74.440	63.618	2,844,500
2020-12-16	74.310	74.350	72.590	73.880	63.139	3,116,400
2020-12-15	73.880	74.700	72.800	74.310	63.507	2,728,700
2020-12-14	76.620	76.620	73.310	73.430	62.755	3,452,600
2020-12-11	76.680	77.500	75.380	75.880	64.848	4,403,300
2020-12-10	75.730	77.500	75.460	77.240	66.011	2,750,700
2020-12-09	76.600	77.000	75.630	76.410	65.301	2,630,200
2020-12-08	75.740	77.050	75.260	76.720	65.566	1,746,600
2020-12-07	76.910	77.970	75.320	75.870	64.840	2,723,800
2020-12-04	75.270	78.140	74.890	78.120	66.763	4,305,500
2020-12-03	72.780	75.750	72.300	74.680	63.823	3,494,400
2020-12-02	72.810	73.260	72.010	72.750	62.173	3,102,000
2020-12-01	71.420	74.070	71.420	73.430	62.755	3,007,500
2020-11-30	70.720	71.320	69.880	71.290	60.926	3,650,300
2020-11-27	71.350	72.290	70.850	71.240	60.883	865,300
2020-11-25	72.210	72.560	70.830	71.680	61.259	2,498,200
2020-11-24	72.640	73.820	72.040	72.450	61.917	2,318,700
2020-11-23	70.610	71.620	69.880	71.310	60.943	2,093,400
2020-11-20	71.420	71.450	69.580	70.000	59.823	2,912,400
2020-11-19	71.340	72.570	70.840	71.990	61.524	3,257,200
2020-11-18	74.120	74.780	71.650	71.680	61.259	3,601,700
2020-11-17	73.720	75.110	73.000	74.230	63.438	2,861,400
2020-11-16	74.770	75.040	72.310	74.970	64.071	3,843,800
2020-11-13	68.740	71.760	68.740	71.540	61.139	3,103,800
2020-11-12	67.720	69.150	67.300	68.010	58.123	3,006,500
2020-11-11	71.840	72.500	67.780	68.490	58.533	3,571,200
2020-11-10	73.310	73.940	71.020	72.280	61.772	3,917,800
2020-11-09	67.100	76.730	67.060	71.080	60.746	8,057,900
2020-11-06	61.190	61.670	60.310	60.860	52.012	1,627,000
2020-11-05	60.940	61.720	60.050	60.830	51.986	3,106,200
2020-11-04	60.910	62.410	60.520	60.740	51.909	3,185,900
2020-11-03	59.670	61.160	58.700	60.250	51.491	4,172,100
2020-11-02	56.160	57.460	55.280	57.090	48.790	3,665,300
2020-10-30	54.970	55.420	53.930	55.310	47.269	4,689,900

← NewerPage 25 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.