Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	72.640	73.490	72.500	73.290	60.385	2,103,200
2019-08-21	72.970	73.100	72.030	72.250	59.528	3,049,100
2019-08-20	73.500	73.820	72.680	72.800	59.982	2,310,200
2019-08-19	73.570	74.000	73.430	73.600	60.641	2,845,700
2019-08-16	72.730	73.320	72.570	72.960	60.113	6,745,300
2019-08-15	72.900	72.900	71.910	72.250	59.528	2,532,600
2019-08-14	73.040	73.450	72.220	72.280	59.553	3,144,100
2019-08-13	71.110	73.660	71.110	73.360	60.443	3,140,400
2019-08-12	72.190	73.400	71.010	72.190	59.479	5,190,900
2019-08-09	70.540	70.880	69.990	69.990	57.666	4,744,800
2019-08-08	69.880	70.840	69.530	70.630	58.194	3,855,300
2019-08-07	68.180	70.080	67.540	69.870	57.567	2,854,600
2019-08-06	67.400	69.050	66.890	68.590	56.513	4,876,900
2019-08-05	68.510	68.560	66.780	67.140	55.318	8,527,900
2019-08-02	68.910	69.260	68.350	68.900	56.768	2,641,200
2019-08-01	68.500	69.440	68.210	68.930	56.793	4,134,100
2019-07-31	69.400	69.610	67.890	68.570	56.496	4,220,100
2019-07-30	69.970	69.980	69.150	69.630	57.370	2,200,800
2019-07-29	70.960	71.130	69.830	69.950	57.633	2,269,900
2019-07-26	70.250	71.190	70.100	70.890	58.408	1,505,200
2019-07-25	70.130	70.410	69.860	70.130	57.782	1,816,800
2019-07-24	71.180	71.540	69.740	70.120	57.773	2,124,200
2019-07-23	70.560	70.610	69.560	70.170	57.815	2,395,900
2019-07-22	71.050	71.180	70.240	70.250	57.881	1,575,000
2019-07-19	71.910	72.340	70.820	70.860	58.383	1,390,000
2019-07-18	71.780	71.980	71.110	71.880	59.224	1,637,000
2019-07-17	72.790	72.790	71.440	71.750	59.116	2,405,100
2019-07-16	72.900	73.040	72.580	72.650	59.858	1,647,800
2019-07-15	72.790	73.140	72.650	72.840	60.014	1,619,000
2019-07-12	72.070	72.860	71.920	72.590	59.808	2,197,800
2019-07-11	71.940	72.320	71.720	71.980	59.306	1,771,100
2019-07-10	71.710	72.100	71.340	72.060	59.372	2,020,000
2019-07-09	72.050	72.320	71.330	71.490	58.902	3,776,700
2019-07-08	71.750	72.250	71.400	72.000	59.322	2,359,600
2019-07-05	71.500	71.940	71.440	71.750	59.116	1,739,800
2019-07-03	71.420	71.950	71.250	71.750	59.116	2,171,400
2019-07-02	70.810	71.760	70.630	71.420	58.523	1,953,000
2019-07-01	70.960	71.290	70.380	70.680	57.917	1,747,100
2019-06-28	70.550	70.970	70.410	70.720	57.950	2,487,000
2019-06-27	70.290	70.660	69.720	70.440	57.720	1,618,600
2019-06-26	71.560	71.570	70.230	70.310	57.614	1,685,800
2019-06-25	71.130	71.860	70.860	71.700	58.753	1,728,500
2019-06-24	70.660	71.700	70.660	71.110	58.269	1,863,900
2019-06-21	70.800	70.980	70.470	70.650	57.892	3,988,300
2019-06-20	71.200	71.320	70.390	70.780	57.999	2,292,500
2019-06-19	71.630	71.780	69.970	71.090	58.253	2,163,100
2019-06-18	72.170	72.450	71.560	71.680	58.736	1,382,400
2019-06-17	72.250	72.380	71.690	71.840	58.867	1,640,700
2019-06-14	72.800	73.080	72.250	72.250	59.203	1,614,800
2019-06-13	72.970	73.260	72.330	72.520	59.425	1,975,800
2019-06-12	72.960	73.790	72.760	72.980	59.801	1,294,700
2019-06-11	71.710	72.960	71.630	72.760	59.621	2,341,000
2019-06-10	71.800	72.250	71.600	71.720	58.769	1,350,800
2019-06-07	71.110	71.870	70.320	71.500	58.589	2,276,900
2019-06-06	70.950	71.200	70.060	70.950	58.138	2,299,300
2019-06-05	70.100	70.930	69.330	70.840	58.048	3,163,900
2019-06-04	69.050	69.740	68.690	69.400	56.868	3,979,100
2019-06-03	68.650	69.170	67.970	68.960	56.507	3,549,900
2019-05-31	73.970	74.460	68.240	68.820	56.393	7,696,700
2019-05-30	74.670	75.000	74.360	74.520	61.063	2,005,500

← NewerPage 31 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.