Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	74.670	75.000	74.360	74.520	61.063	2,005,500
2019-05-29	74.750	74.760	74.110	74.390	60.957	3,038,900
2019-05-28	75.210	75.450	74.450	74.550	61.088	2,393,400
2019-05-24	75.090	75.320	74.740	75.050	61.498	2,137,000
2019-05-23	75.220	75.350	74.380	74.680	61.194	1,684,100
2019-05-22	75.410	75.750	75.180	75.410	61.793	1,525,900
2019-05-21	75.440	75.650	75.040	75.490	61.858	1,595,200
2019-05-20	74.910	75.670	74.800	74.960	61.424	2,041,900
2019-05-17	74.280	75.260	74.180	74.930	61.399	2,493,600
2019-05-16	74.130	74.970	73.740	74.640	61.162	2,923,800
2019-05-15	73.340	74.140	73.090	73.900	60.555	1,594,500
2019-05-14	73.340	73.940	73.260	73.630	60.334	2,068,300
2019-05-13	73.220	73.730	72.710	73.370	60.121	2,160,200
2019-05-10	73.570	74.090	72.750	73.990	60.629	1,905,300
2019-05-09	72.670	73.740	72.670	73.550	60.269	2,492,900
2019-05-08	72.660	73.390	72.420	72.980	59.801	2,559,900
2019-05-07	72.830	73.380	72.490	72.900	59.736	2,409,600
2019-05-06	71.000	72.990	70.930	72.950	59.777	4,149,800
2019-05-03	70.910	71.170	70.390	70.520	57.786	3,076,500
2019-05-02	70.100	70.970	70.020	70.830	58.040	2,516,700
2019-05-01	70.650	70.930	69.970	69.970	57.335	2,263,600
2019-04-30	69.790	70.520	69.560	70.370	57.663	2,444,100
2019-04-29	69.180	69.830	69.010	69.720	57.130	2,194,800
2019-04-26	69.590	69.830	68.920	69.100	56.622	1,715,100
2019-04-25	69.830	69.950	69.190	69.370	56.843	1,473,100
2019-04-24	70.510	70.720	69.980	70.070	57.417	2,588,900
2019-04-23	70.650	70.740	70.190	70.400	57.687	2,020,000
2019-04-22	70.840	71.030	70.320	70.580	57.835	2,023,400
2019-04-18	70.700	72.000	70.600	70.990	58.171	2,410,500
2019-04-17	70.390	70.890	70.310	70.640	57.884	2,548,000
2019-04-16	69.730	70.190	69.580	70.100	57.442	2,143,000
2019-04-15	69.090	69.910	69.090	69.630	57.056	3,194,500
2019-04-12	68.180	69.010	67.930	69.010	56.548	2,615,700
2019-04-11	67.600	68.210	67.420	68.120	55.819	1,963,500
2019-04-10	66.880	67.540	66.830	67.420	55.245	1,533,600
2019-04-09	67.090	67.350	66.840	66.960	54.869	1,367,000
2019-04-08	67.140	67.440	66.950	67.240	55.098	3,677,100
2019-04-05	66.950	67.250	66.740	67.140	55.016	1,781,700
2019-04-04	66.230	66.940	65.970	66.860	54.787	2,490,500
2019-04-03	66.620	66.790	66.160	66.470	54.147	1,845,800
2019-04-02	66.840	66.940	66.280	66.330	54.033	1,859,700
2019-04-01	67.150	67.150	66.540	66.780	54.400	1,774,100
2019-03-29	66.300	66.810	66.060	66.760	54.384	2,309,500
2019-03-28	65.880	66.390	65.550	66.260	53.976	1,737,000
2019-03-27	66.200	66.400	65.370	65.640	53.471	2,266,600
2019-03-26	66.400	66.580	65.950	66.280	53.993	2,638,000
2019-03-25	65.390	66.310	65.390	66.200	53.928	3,695,600
2019-03-22	66.090	66.550	65.550	65.560	53.406	1,668,800
2019-03-21	65.340	66.120	65.290	65.910	53.691	1,948,000
2019-03-20	66.150	66.300	65.370	65.410	53.284	1,878,500
2019-03-19	66.700	66.790	66.000	66.180	53.911	2,730,800
2019-03-18	66.200	66.530	66.120	66.460	54.139	2,387,600
2019-03-15	65.990	66.650	65.820	66.270	53.985	7,788,600
2019-03-14	66.630	66.640	66.040	66.120	53.862	2,253,900
2019-03-13	66.290	66.700	66.140	66.450	54.131	2,084,000
2019-03-12	66.490	66.490	66.100	66.180	53.911	2,800,500
2019-03-11	65.870	66.490	65.680	66.460	54.139	1,955,300
2019-03-08	65.730	65.910	65.240	65.780	53.585	2,190,200
2019-03-07	66.030	66.420	65.590	65.870	53.659	1,686,800
2019-03-06	66.620	66.620	65.770	66.280	53.993	1,928,700

← NewerPage 32 of 79 · 4,732 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.