Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	81.850	81.900	81.140	81.610	67.575	3,907,100
2019-11-14	81.480	81.700	80.920	81.500	67.484	1,868,300
2019-11-13	80.130	81.310	80.130	81.220	67.253	1,884,500
2019-11-12	80.410	80.600	79.770	80.300	66.491	1,314,800
2019-11-11	80.250	80.560	79.830	80.150	66.367	1,436,800
2019-11-08	80.800	80.910	80.140	80.400	66.574	1,753,000
2019-11-07	80.890	81.300	80.690	80.900	66.988	1,821,000
2019-11-06	79.650	81.220	79.650	81.060	67.120	2,130,700
2019-11-05	80.840	81.240	79.880	80.080	66.309	2,766,100
2019-11-04	80.860	81.280	78.470	80.810	66.913	3,423,300
2019-11-01	80.000	81.600	79.940	81.280	67.302	3,590,600
2019-10-31	79.690	79.900	79.230	79.870	66.135	3,394,100
2019-10-30	79.240	79.670	78.910	79.650	65.953	1,351,600
2019-10-29	78.800	79.370	78.390	79.110	65.505	2,023,500
2019-10-28	79.190	79.470	78.600	78.860	65.298	1,666,300
2019-10-25	79.150	79.610	79.030	79.170	65.555	1,675,700
2019-10-24	78.840	79.140	78.340	78.950	65.373	2,891,300
2019-10-23	79.150	79.560	78.730	78.840	65.282	1,508,000
2019-10-22	79.600	79.700	78.930	79.000	65.414	1,623,700
2019-10-21	79.140	79.610	78.960	79.460	65.795	1,391,600
2019-10-18	79.190	79.600	78.980	79.140	65.530	1,495,100
2019-10-17	79.040	79.430	78.810	79.210	65.588	1,919,000
2019-10-16	78.950	79.540	78.750	78.910	65.340	3,409,500
2019-10-15	79.500	79.500	78.820	79.080	65.481	1,719,700
2019-10-14	79.080	79.330	78.740	78.990	65.406	3,729,100
2019-10-11	78.480	79.350	78.360	78.870	65.307	2,876,300
2019-10-10	77.970	78.730	77.780	78.230	64.777	1,483,800
2019-10-09	77.880	78.650	77.860	78.150	64.710	2,288,600
2019-10-08	78.040	78.350	77.480	77.570	64.230	3,954,400
2019-10-07	77.850	78.430	77.440	78.220	64.768	1,810,900
2019-10-04	78.010	78.310	77.530	78.150	64.710	3,930,400
2019-10-03	77.980	78.530	77.350	77.950	64.545	2,941,200
2019-10-02	79.320	79.320	78.330	78.630	64.785	2,026,700
2019-10-01	79.560	79.740	78.800	79.360	65.386	1,802,900
2019-09-30	79.070	79.530	78.780	79.400	65.419	1,854,400
2019-09-27	78.990	79.090	78.180	78.870	64.983	1,483,900
2019-09-26	78.990	79.410	78.580	78.800	64.925	1,708,900
2019-09-25	78.710	79.010	78.510	78.720	64.859	2,152,500
2019-09-24	78.910	79.290	78.560	78.610	64.769	3,167,400
2019-09-23	78.130	79.000	78.130	78.700	64.843	2,903,500
2019-09-20	78.590	78.880	77.990	78.240	64.464	10,313,500
2019-09-19	78.900	79.330	78.330	78.390	64.587	2,232,300
2019-09-18	78.390	79.140	78.290	78.860	64.974	3,148,800
2019-09-17	77.060	78.710	77.060	78.380	64.579	3,500,300
2019-09-16	77.950	78.450	76.990	77.190	63.599	2,711,700
2019-09-13	77.500	78.400	77.350	78.280	64.497	2,068,200
2019-09-12	77.500	78.330	77.380	77.720	64.035	2,355,400
2019-09-11	76.950	77.410	76.660	77.070	63.500	2,937,600
2019-09-10	76.470	77.180	76.020	76.750	63.236	3,164,400
2019-09-09	75.760	76.990	75.590	76.710	63.203	3,783,900
2019-09-06	74.770	75.980	74.670	75.710	62.379	3,098,800
2019-09-05	75.800	75.820	74.310	74.380	61.283	2,737,800
2019-09-04	75.090	75.250	74.550	75.070	61.852	1,981,400
2019-09-03	74.000	74.560	73.810	74.470	61.357	1,972,600
2019-08-30	74.590	75.150	74.280	74.330	61.242	2,124,800
2019-08-29	74.690	74.950	73.970	74.490	61.374	2,458,800
2019-08-28	73.220	74.540	73.200	74.410	61.308	2,334,000
2019-08-27	73.680	74.380	73.590	73.870	60.863	3,325,600
2019-08-26	72.990	73.450	72.680	73.350	60.435	2,038,100
2019-08-23	73.120	73.790	72.440	72.800	59.982	2,421,000

← NewerPage 30 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.