Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	54.620	56.180	53.850	55.290	47.252	3,873,700
2020-10-28	56.800	57.500	54.730	54.790	46.824	4,212,400
2020-10-27	60.590	61.150	58.330	58.340	49.858	3,537,800
2020-10-26	63.830	63.900	60.330	60.800	51.961	3,163,100
2020-10-23	65.620	65.730	63.770	64.800	55.379	1,717,400
2020-10-22	64.080	65.240	63.320	65.210	55.730	1,793,000
2020-10-21	64.540	64.850	63.480	63.800	54.525	1,495,500
2020-10-20	65.200	65.690	64.350	64.580	55.191	1,565,800
2020-10-19	65.830	66.370	64.230	64.340	54.986	2,333,300
2020-10-16	66.900	67.050	65.750	65.780	56.217	2,620,700
2020-10-15	66.000	67.350	65.960	66.580	56.900	1,970,700
2020-10-14	65.210	67.750	65.210	66.900	57.174	2,229,000
2020-10-13	66.810	66.810	65.030	65.080	55.619	2,313,900
2020-10-12	67.870	68.040	67.110	67.480	57.670	2,060,800
2020-10-09	68.000	69.270	67.650	67.980	58.097	2,594,100
2020-10-08	66.640	67.870	66.440	67.840	57.977	2,362,300
2020-10-07	65.300	66.470	65.300	66.280	56.644	2,066,100
2020-10-06	64.070	65.730	63.830	64.670	55.268	3,698,600
2020-10-05	63.640	63.940	62.360	63.540	54.302	1,704,100
2020-10-02	61.380	63.410	60.950	63.170	53.986	1,709,300
2020-10-01	62.320	63.030	61.480	62.620	53.516	2,034,400
2020-09-30	61.550	63.080	61.550	62.220	52.790	2,257,100
2020-09-29	61.650	61.990	60.810	61.170	51.899	2,135,900
2020-09-28	63.080	63.480	61.770	61.850	52.476	2,163,400
2020-09-25	60.830	62.210	60.530	62.010	52.612	2,543,400
2020-09-24	60.340	62.350	58.940	61.560	52.230	2,954,200
2020-09-23	64.120	64.990	60.260	60.520	51.347	3,427,300
2020-09-22	64.330	64.820	63.260	64.020	54.317	2,854,600
2020-09-21	65.050	66.100	63.410	64.050	54.342	4,036,700
2020-09-18	68.570	69.520	67.410	67.630	57.380	4,585,800
2020-09-17	67.510	69.090	67.360	68.400	58.033	4,434,500
2020-09-16	65.610	68.860	65.450	68.250	57.906	5,170,500
2020-09-15	64.690	65.650	64.230	65.400	55.488	3,150,700
2020-09-14	62.750	64.870	62.440	64.570	54.784	2,167,400
2020-09-11	61.900	62.620	61.770	62.300	52.858	2,861,300
2020-09-10	61.870	63.110	61.390	61.780	52.416	3,657,800
2020-09-09	60.000	61.940	59.020	61.420	52.111	4,225,300
2020-09-08	59.510	60.580	59.240	59.480	50.465	2,549,500
2020-09-04	60.980	61.690	59.540	60.140	51.025	2,228,800
2020-09-03	61.180	62.170	59.920	60.370	51.220	2,646,700
2020-09-02	60.330	61.120	59.620	60.840	51.619	2,049,900
2020-09-01	59.560	60.390	58.920	60.100	50.991	2,488,800
2020-08-31	61.520	62.000	60.110	60.140	51.025	2,428,300
2020-08-28	60.250	62.000	60.060	61.890	52.510	2,564,100
2020-08-27	57.840	60.920	57.800	60.030	50.932	3,195,700
2020-08-26	57.500	58.210	56.220	57.500	48.785	4,352,200
2020-08-25	59.760	59.790	57.280	58.200	49.379	4,052,200
2020-08-24	57.950	59.530	57.200	59.510	50.490	2,734,500
2020-08-21	57.940	57.960	57.210	57.460	48.751	2,599,400
2020-08-20	57.600	58.380	56.960	57.930	49.150	2,167,800
2020-08-19	59.260	59.370	57.880	58.080	49.277	2,321,700
2020-08-18	59.830	60.600	59.070	59.590	50.558	2,866,400
2020-08-17	59.840	60.120	59.080	59.700	50.652	2,656,900
2020-08-14	58.440	60.000	57.850	59.540	50.516	3,852,700
2020-08-13	59.100	60.110	58.440	58.600	49.718	2,320,200
2020-08-12	61.100	61.380	59.470	59.700	50.652	3,189,700
2020-08-11	58.600	62.520	58.260	60.840	51.619	7,641,300
2020-08-10	58.260	60.530	58.210	60.100	50.991	4,006,000
2020-08-07	55.800	58.720	55.690	57.800	49.040	4,447,500
2020-08-06	54.910	57.730	54.680	56.400	47.852	3,328,400

← NewerPage 26 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.