Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	54.580	55.100	54.020	54.990	46.656	4,392,000
2020-08-04	52.600	54.190	52.130	54.110	45.909	3,407,900
2020-08-03	52.730	52.790	50.900	52.130	44.229	2,901,800
2020-07-31	53.170	53.450	52.210	52.850	44.840	3,070,000
2020-07-30	53.050	53.600	52.330	53.590	45.468	2,101,400
2020-07-29	53.720	54.350	53.080	53.990	45.807	2,633,000
2020-07-28	53.840	54.260	53.300	53.500	45.391	1,957,800
2020-07-27	54.590	54.800	53.770	53.990	45.807	2,373,100
2020-07-24	54.540	55.090	54.330	54.940	46.613	2,070,900
2020-07-23	55.160	55.450	54.370	54.940	46.613	2,855,000
2020-07-22	54.710	56.350	54.240	55.340	46.952	2,289,900
2020-07-21	53.620	55.250	53.540	54.720	46.426	2,329,000
2020-07-20	53.520	54.350	52.500	53.030	44.993	2,727,200
2020-07-17	55.020	55.070	53.820	54.170	45.960	1,727,500
2020-07-16	55.070	55.650	54.340	54.620	46.342	1,944,200
2020-07-15	54.300	55.720	54.210	55.440	47.037	2,938,300
2020-07-14	52.050	53.220	51.470	52.960	44.933	2,607,900
2020-07-13	52.660	53.900	51.690	52.440	44.492	3,136,800
2020-07-10	51.030	52.390	50.030	52.310	44.382	2,442,300
2020-07-09	52.850	52.880	50.180	50.980	43.253	3,704,200
2020-07-08	52.960	54.050	52.570	53.110	45.060	3,457,000
2020-07-07	53.450	53.700	52.170	53.020	44.984	2,827,100
2020-07-06	55.150	55.540	53.480	53.760	45.612	2,530,100
2020-07-02	54.880	55.940	53.980	54.060	45.866	4,925,000
2020-07-01	54.400	55.240	52.750	53.700	45.561	3,393,500
2020-06-30	54.000	55.200	53.510	54.660	45.994	4,668,300
2020-06-29	52.950	54.950	52.160	54.420	45.792	2,971,100
2020-06-26	54.700	54.700	52.260	52.300	44.008	6,824,500
2020-06-25	54.140	55.580	53.760	55.000	46.280	2,793,400
2020-06-24	56.690	57.100	53.530	54.880	46.179	5,383,600
2020-06-23	56.680	59.740	56.680	58.280	49.040	7,164,200
2020-06-22	53.950	55.190	52.870	55.000	46.280	3,270,500
2020-06-19	56.890	56.930	54.150	54.260	45.657	5,948,500
2020-06-18	54.000	56.000	53.250	55.930	47.062	3,470,700
2020-06-17	56.640	56.640	54.370	54.480	45.842	2,544,100
2020-06-16	56.680	57.770	55.370	56.530	47.567	4,707,100
2020-06-15	52.490	55.000	51.810	54.880	46.179	4,326,600
2020-06-12	55.670	56.150	52.700	54.260	45.657	4,364,300
2020-06-11	53.860	55.340	53.020	53.370	44.908	6,348,400
2020-06-10	61.470	61.580	56.930	56.990	47.954	6,988,000
2020-06-09	62.890	62.890	60.150	61.390	51.657	5,418,700
2020-06-08	65.010	65.010	63.180	64.110	53.945	6,450,100
2020-06-05	63.370	64.380	61.140	61.590	51.825	6,726,900
2020-06-04	58.590	59.480	57.340	58.590	49.301	2,880,100
2020-06-03	57.990	59.650	57.900	59.100	49.730	3,076,400
2020-06-02	57.310	57.680	56.110	56.640	47.660	2,869,800
2020-06-01	56.140	57.770	55.590	57.180	48.114	3,068,200
2020-05-29	55.270	56.590	54.450	55.160	46.414	9,024,400
2020-05-28	57.520	57.600	55.370	55.950	47.079	4,973,700
2020-05-27	56.000	57.750	55.360	56.950	47.921	5,737,800
2020-05-26	53.750	55.630	53.130	55.110	46.372	4,736,800
2020-05-22	52.790	52.800	51.170	51.750	43.545	3,537,500
2020-05-21	52.590	53.840	52.140	52.480	44.159	3,555,100
2020-05-20	52.740	53.240	52.050	52.580	44.244	3,562,500
2020-05-19	52.410	53.440	50.470	51.380	43.234	3,769,800
2020-05-18	50.290	53.670	50.250	52.700	44.345	6,195,600
2020-05-15	47.430	47.840	46.260	47.620	40.070	7,648,800
2020-05-14	45.560	48.080	44.170	47.980	40.373	5,468,900
2020-05-13	49.250	49.290	45.870	46.690	39.287	5,348,100
2020-05-12	51.890	52.650	49.250	49.280	41.467	4,616,600

← NewerPage 27 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.