Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.350	76.730	74.920	75.360	74.334	5,394,700
2026-04-24	75.520	76.830	75.080	76.560	75.518	4,798,600
2026-04-23	75.750	76.340	75.310	75.810	74.778	4,341,000
2026-04-22	75.150	75.720	74.670	75.530	74.502	3,874,100
2026-04-21	76.790	76.900	74.750	74.790	73.772	3,493,400
2026-04-20	76.440	77.030	75.920	76.260	75.222	3,169,800
2026-04-17	74.140	76.630	74.120	76.270	75.232	5,748,100
2026-04-16	74.200	74.600	73.050	74.050	73.042	5,914,500
2026-04-15	74.000	74.980	73.660	74.090	73.082	8,039,000
2026-04-14	73.540	74.370	73.480	74.040	73.032	6,018,500
2026-04-13	73.020	73.730	72.630	73.360	72.362	6,922,400
2026-04-10	75.000	75.350	71.620	72.820	71.829	9,906,400
2026-04-09	74.700	75.200	73.890	74.990	73.969	3,875,300
2026-04-08	73.820	75.330	73.820	75.150	74.127	5,962,200
2026-04-07	72.570	73.880	72.020	73.240	72.243	4,914,800
2026-04-06	70.700	73.280	70.620	73.240	72.243	6,396,000
2026-04-02	71.090	72.250	70.420	71.160	70.192	6,761,300
2026-04-01	71.680	72.550	71.070	72.170	70.655	9,668,200
2026-03-31	69.350	71.430	68.190	71.330	69.833	15,501,500
2026-03-30	74.840	75.260	68.210	69.300	67.845	24,642,400
2026-03-27	82.620	82.720	81.640	81.800	80.083	2,616,000
2026-03-26	82.160	83.690	82.060	82.640	80.905	2,023,700
2026-03-25	82.800	83.240	81.410	82.800	81.062	3,005,800
2026-03-24	81.160	82.850	80.850	82.340	80.612	3,246,000
2026-03-23	82.500	82.930	81.520	81.600	79.887	3,115,500
2026-03-20	82.040	82.710	81.020	81.330	79.623	4,954,600
2026-03-19	82.460	82.800	80.990	81.670	79.956	2,658,900
2026-03-18	83.820	84.140	82.480	82.510	80.778	2,573,600
2026-03-17	84.930	85.300	84.150	84.290	82.521	2,275,000
2026-03-16	85.630	85.740	84.460	84.520	82.746	2,343,900
2026-03-13	85.550	85.920	84.850	85.490	83.696	2,585,300
2026-03-12	83.720	85.880	83.520	84.910	83.128	2,959,500
2026-03-11	83.920	84.640	83.480	84.560	82.785	2,946,600
2026-03-10	84.450	85.450	83.810	84.290	82.521	2,643,700
2026-03-09	84.550	84.860	82.760	84.700	82.922	3,190,800
2026-03-06	84.950	85.760	84.000	85.230	83.441	4,052,700
2026-03-05	86.020	87.200	85.590	85.780	83.979	4,767,500
2026-03-04	88.440	88.440	86.420	87.630	85.791	4,058,400
2026-03-03	89.370	89.980	87.670	88.010	86.163	4,025,500
2026-03-02	90.870	91.460	89.880	90.480	88.581	2,466,400
2026-02-27	89.140	91.190	89.010	91.160	89.247	3,742,300
2026-02-26	89.600	90.330	88.850	89.120	87.249	3,031,900
2026-02-25	89.540	89.690	88.000	89.130	87.259	2,257,200
2026-02-24	89.500	90.170	88.920	89.870	87.984	2,442,600
2026-02-23	89.920	90.820	88.870	89.430	87.553	3,754,500
2026-02-20	90.010	90.290	89.370	90.130	88.238	2,645,500
2026-02-19	89.370	90.060	88.970	89.670	87.788	2,586,700
2026-02-18	89.470	90.360	89.000	89.280	87.406	3,430,000
2026-02-17	91.430	91.850	88.910	89.700	87.817	4,259,500
2026-02-13	89.760	91.370	89.010	90.560	88.659	4,028,000
2026-02-12	88.270	91.400	88.270	89.910	88.023	8,640,500
2026-02-11	87.000	88.660	86.850	88.040	86.192	5,503,900
2026-02-10	86.470	88.370	86.180	87.620	85.781	3,747,900
2026-02-09	86.550	87.350	86.080	86.470	84.655	3,888,700
2026-02-06	84.780	86.720	84.570	86.530	84.714	3,286,500
2026-02-05	84.740	85.900	84.390	84.620	82.844	3,739,800
2026-02-04	85.000	85.580	83.860	84.650	82.873	4,249,800
2026-02-03	82.610	84.920	82.020	84.620	82.844	4,443,800
2026-02-02	84.120	84.380	82.630	82.860	81.121	5,313,200
2026-01-30	84.030	84.330	83.080	83.850	82.090	5,243,100

← NewerPage 3 of 5 · 250 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.