Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	53.270	53.270	51.390	51.700	43.503	3,776,700
2020-05-08	53.080	53.480	52.020	53.290	44.841	2,470,500
2020-05-07	52.070	53.570	51.160	52.280	43.991	4,513,300
2020-05-06	50.980	52.080	50.200	51.880	43.655	6,033,900
2020-05-05	54.650	55.500	50.380	50.540	42.527	7,369,700
2020-05-04	51.910	54.030	51.560	53.830	45.295	4,510,100
2020-05-01	54.500	54.860	52.500	52.760	44.395	3,836,900
2020-04-30	57.550	58.100	55.880	56.270	47.348	7,067,500
2020-04-29	58.210	58.990	57.170	58.600	49.309	5,109,800
2020-04-28	56.300	57.990	55.790	55.840	46.987	7,775,300
2020-04-27	53.500	55.500	53.200	54.920	46.213	7,303,200
2020-04-24	50.700	54.360	50.460	53.080	44.664	7,246,300
2020-04-23	49.110	51.350	48.710	49.750	41.862	8,693,900
2020-04-22	50.250	52.440	49.410	51.350	43.209	4,984,700
2020-04-21	48.800	50.050	48.150	49.100	41.315	6,099,900
2020-04-20	49.390	50.690	48.700	49.610	41.744	3,801,800
2020-04-17	49.510	51.250	49.190	50.310	42.333	8,095,300
2020-04-16	46.070	47.170	44.400	45.740	38.488	6,002,300
2020-04-15	45.680	46.420	44.100	46.100	38.791	4,823,600
2020-04-14	48.020	49.920	47.350	48.320	40.659	3,717,000
2020-04-13	49.650	49.810	45.470	47.050	39.590	3,125,500
2020-04-09	49.040	52.680	48.770	49.590	41.728	6,390,700
2020-04-08	47.280	50.000	46.450	47.250	39.759	5,878,200
2020-04-07	48.640	49.620	45.750	46.070	38.766	6,634,800
2020-04-06	42.050	45.540	41.530	45.010	37.874	6,654,500
2020-04-03	40.600	41.000	37.200	39.500	33.237	6,871,400
2020-04-02	40.990	43.480	40.410	41.290	34.744	4,878,000
2020-04-01	41.980	42.700	39.010	41.870	34.853	7,411,600
2020-03-31	46.050	48.180	45.550	45.630	37.983	5,556,500
2020-03-30	49.560	49.990	45.450	46.350	38.582	7,373,500
2020-03-27	50.030	53.120	48.880	50.450	41.995	9,237,800
2020-03-26	47.210	54.030	47.000	53.480	44.517	10,600,600
2020-03-25	39.540	47.020	39.430	45.650	37.999	10,269,100
2020-03-24	39.300	43.000	37.880	38.980	32.447	10,948,100
2020-03-23	34.580	36.940	32.370	36.270	30.191	11,719,200
2020-03-20	41.690	45.680	35.200	35.330	29.409	13,695,300
2020-03-19	31.050	40.480	28.760	37.110	30.891	11,766,500
2020-03-18	33.620	33.620	26.000	31.240	26.004	26,221,600
2020-03-17	38.020	38.380	32.040	35.060	29.184	17,467,700
2020-03-16	40.720	42.400	37.500	37.750	31.423	10,264,200
2020-03-13	48.600	49.420	43.260	47.070	39.181	15,153,300
2020-03-12	49.920	51.550	43.490	43.510	36.218	9,736,200
2020-03-11	60.970	61.690	54.430	55.150	45.907	7,360,200
2020-03-10	62.710	62.860	59.560	62.420	51.959	4,385,700
2020-03-09	62.500	63.780	60.250	61.250	50.985	4,898,600
2020-03-06	66.020	67.300	65.130	66.950	55.730	3,331,300
2020-03-05	69.190	69.940	66.960	67.650	56.312	3,987,200
2020-03-04	69.170	70.670	67.780	70.650	58.810	3,063,900
2020-03-03	69.380	73.260	67.470	68.500	57.020	4,131,900
2020-03-02	67.110	69.890	67.020	69.680	58.002	5,055,000
2020-02-28	67.970	68.260	65.520	66.650	55.480	5,831,700
2020-02-27	72.250	72.440	69.660	69.680	58.002	4,305,100
2020-02-26	74.320	74.650	72.690	72.870	60.658	3,585,000
2020-02-25	75.650	76.220	73.910	74.050	61.640	3,031,200
2020-02-24	76.630	76.800	75.400	75.540	62.880	1,951,100
2020-02-21	76.700	77.310	76.450	77.040	64.129	1,883,500
2020-02-20	76.280	77.040	76.000	76.710	63.854	1,398,400
2020-02-19	76.810	77.180	76.010	76.200	63.429	1,553,100
2020-02-18	78.060	78.490	76.640	76.830	63.954	3,264,600
2020-02-14	78.230	78.480	77.950	78.210	65.103	1,613,600

← NewerPage 28 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.