Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	77.630	78.630	77.600	77.940	64.878	2,382,600
2020-02-12	76.260	77.630	76.200	77.460	64.478	2,503,700
2020-02-11	76.700	76.860	75.780	76.270	63.488	2,287,400
2020-02-10	77.330	77.750	76.580	76.960	64.062	2,539,100
2020-02-07	76.940	77.360	76.570	77.360	64.395	2,903,000
2020-02-06	75.920	76.750	75.700	76.620	63.779	2,867,200
2020-02-05	75.090	75.880	74.390	75.700	63.013	3,465,600
2020-02-04	76.160	76.160	74.560	75.060	62.481	5,782,000
2020-02-03	81.210	81.210	76.210	76.680	63.829	5,033,600
2020-01-31	82.650	83.250	81.900	82.140	68.374	2,786,000
2020-01-30	81.690	82.900	81.440	82.840	68.957	2,051,000
2020-01-29	82.840	82.960	81.850	81.890	68.166	1,377,900
2020-01-28	82.390	82.770	82.200	82.670	68.815	1,557,800
2020-01-27	82.150	82.570	81.660	82.340	68.540	1,547,000
2020-01-24	83.660	83.840	82.240	82.630	68.782	1,902,300
2020-01-23	82.860	83.800	82.750	83.590	69.581	1,863,100
2020-01-22	83.620	84.120	83.080	83.140	69.206	2,410,600
2020-01-21	82.540	83.470	82.500	83.230	69.281	2,821,400
2020-01-17	83.150	83.880	82.510	82.820	68.940	4,796,900
2020-01-16	83.280	83.450	82.520	82.660	68.807	2,588,300
2020-01-15	82.860	83.360	82.250	82.650	68.799	2,806,800
2020-01-14	83.040	83.410	82.190	82.400	68.590	2,797,700
2020-01-13	84.900	85.020	83.280	83.720	69.689	3,467,300
2020-01-10	84.740	85.090	84.710	84.920	70.688	1,593,600
2020-01-09	84.740	85.130	84.440	84.630	70.447	1,914,800
2020-01-08	83.890	84.960	83.620	84.530	70.363	2,945,900
2020-01-07	84.240	84.350	83.400	83.560	69.556	1,701,400
2020-01-06	84.150	84.250	83.500	84.240	70.122	1,916,800
2020-01-03	84.200	84.720	83.930	84.350	70.214	1,759,900
2020-01-02	85.060	85.130	83.980	84.660	70.472	2,121,900
2019-12-31	85.590	85.790	84.850	85.540	70.830	1,530,600
2019-12-30	85.620	85.980	85.360	85.800	71.045	979,900
2019-12-27	85.890	85.940	85.550	85.740	70.995	1,192,200
2019-12-26	85.390	85.650	85.230	85.540	70.830	1,045,400
2019-12-24	85.250	85.520	84.970	85.380	70.697	424,900
2019-12-23	85.520	85.650	85.160	85.300	70.631	1,460,600
2019-12-20	84.980	85.460	84.490	85.440	70.747	3,299,100
2019-12-19	84.070	84.640	83.710	84.490	69.960	2,031,400
2019-12-18	84.350	84.660	83.940	84.070	69.612	3,406,700
2019-12-17	84.310	84.570	84.100	84.140	69.670	2,221,400
2019-12-16	83.810	84.310	83.380	84.230	69.745	1,429,300
2019-12-13	82.830	83.600	82.660	83.540	69.174	1,808,900
2019-12-12	83.300	83.770	82.890	83.270	68.950	1,543,800
2019-12-11	82.480	82.910	82.130	82.880	68.627	1,574,400
2019-12-10	83.130	83.380	82.500	82.530	68.337	1,852,400
2019-12-09	82.570	83.230	82.480	83.130	68.834	1,466,600
2019-12-06	83.380	83.430	82.650	82.770	68.536	1,656,800
2019-12-05	82.080	82.990	81.890	82.970	68.702	2,577,600
2019-12-04	81.110	82.000	80.740	81.990	67.890	2,266,100
2019-12-03	80.460	81.340	80.240	81.300	67.319	2,692,600
2019-12-02	80.490	80.840	79.860	80.820	66.921	1,807,500
2019-11-29	81.150	81.460	80.470	80.550	66.698	825,200
2019-11-27	80.700	81.220	80.550	81.060	67.120	1,239,700
2019-11-26	80.120	80.700	79.750	80.650	66.781	2,716,400
2019-11-25	78.730	79.940	78.650	79.820	66.093	2,170,200
2019-11-22	79.310	79.380	78.630	79.060	65.464	1,152,300
2019-11-21	79.450	79.810	79.000	79.220	65.596	2,451,100
2019-11-20	80.270	80.620	79.530	79.820	66.093	2,126,500
2019-11-19	81.000	81.410	80.190	80.290	66.482	2,684,700
2019-11-18	80.120	81.040	79.640	80.700	66.822	3,514,300

← NewerPage 29 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.