Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	67.000	67.120	66.300	66.580	54.237	2,295,600
2019-03-04	67.600	67.740	66.570	67.110	54.669	3,198,000
2019-03-01	67.770	67.860	67.150	67.580	55.052	2,061,600
2019-02-28	67.360	67.890	67.220	67.550	55.027	2,546,300
2019-02-27	67.050	67.350	66.790	67.110	54.669	2,105,500
2019-02-26	67.330	67.570	66.790	67.410	54.913	2,625,300
2019-02-25	67.700	67.850	67.010	67.260	54.791	2,995,100
2019-02-22	66.680	67.390	66.500	67.330	54.848	1,942,000
2019-02-21	67.410	67.490	66.670	67.240	54.775	1,975,700
2019-02-20	67.100	67.530	66.730	67.350	54.864	2,774,500
2019-02-19	67.650	67.650	66.800	67.010	54.587	3,169,800
2019-02-15	67.040	67.550	66.690	67.540	55.019	4,517,300
2019-02-14	66.230	66.940	65.690	66.560	54.221	2,800,100
2019-02-13	66.980	66.980	66.210	66.530	54.196	3,369,900
2019-02-12	66.290	66.990	66.190	66.940	54.530	4,097,900
2019-02-11	66.330	66.510	66.020	66.290	54.001	3,605,300
2019-02-08	65.030	66.230	64.960	66.200	53.928	6,063,100
2019-02-07	64.880	65.270	64.760	65.110	53.040	6,167,000
2019-02-06	65.470	65.730	64.770	65.330	53.219	5,278,700
2019-02-05	65.300	65.730	64.910	65.350	53.235	8,140,600
2019-02-04	65.870	67.340	65.650	66.640	54.286	9,543,900
2019-02-01	63.700	64.010	63.270	63.570	51.785	6,437,200
2019-01-31	62.710	63.880	62.460	63.850	52.013	6,043,800
2019-01-30	62.190	63.090	62.130	62.900	51.239	2,756,300
2019-01-29	62.080	62.540	61.800	62.050	50.547	2,447,000
2019-01-28	61.960	62.290	61.490	62.270	50.726	2,233,800
2019-01-25	62.630	63.210	61.890	62.020	50.522	2,248,500
2019-01-24	62.600	62.600	61.820	62.530	50.938	3,109,400
2019-01-23	62.690	63.250	62.690	62.890	51.231	3,308,600
2019-01-22	62.760	62.870	62.020	62.660	51.044	3,277,000
2019-01-18	62.640	63.280	62.130	62.680	51.060	2,600,300
2019-01-17	62.040	62.440	61.970	62.240	50.702	2,910,600
2019-01-16	61.970	62.330	61.330	62.250	50.710	2,832,500
2019-01-15	62.820	63.040	62.450	62.720	51.093	2,415,300
2019-01-14	62.620	63.350	62.000	62.950	51.280	3,873,600
2019-01-11	62.960	63.130	62.540	63.040	51.353	2,151,100
2019-01-10	62.350	63.280	62.020	63.260	51.533	2,033,100
2019-01-09	62.600	62.770	62.050	62.480	50.897	4,280,500
2019-01-08	62.070	62.970	61.940	62.780	51.142	2,739,500
2019-01-07	61.870	62.460	61.670	61.800	50.343	3,021,700
2019-01-04	61.560	62.590	61.470	61.850	50.384	3,017,100
2019-01-03	61.590	61.950	60.980	61.370	49.993	3,554,700
2019-01-02	62.160	62.250	61.440	62.050	50.229	2,221,600
2018-12-31	62.440	62.830	62.050	62.660	50.723	1,947,400
2018-12-28	62.380	62.900	61.580	62.280	50.415	2,523,700
2018-12-27	61.040	62.050	59.970	62.050	50.229	3,334,400
2018-12-26	60.130	61.360	59.440	61.230	49.565	5,111,400
2018-12-24	60.780	60.870	59.920	59.950	48.529	1,467,800
2018-12-21	61.510	62.780	60.850	60.890	49.290	7,082,200
2018-12-20	63.240	63.390	61.210	61.820	50.043	4,475,300
2018-12-19	64.250	64.650	63.190	63.490	51.395	2,893,600
2018-12-18	64.440	64.890	63.660	64.020	51.824	2,825,900
2018-12-17	65.410	65.460	63.880	64.210	51.978	2,985,400
2018-12-14	65.570	66.330	65.190	65.450	52.981	2,856,200
2018-12-13	65.510	66.370	65.510	65.980	53.410	2,514,600
2018-12-12	66.050	66.310	65.300	65.550	53.062	1,809,200
2018-12-11	65.360	65.810	64.830	65.300	52.860	2,564,500
2018-12-10	65.000	65.440	63.940	64.900	52.536	3,014,400
2018-12-07	65.820	66.040	64.580	65.020	52.633	2,817,100
2018-12-06	65.830	66.000	64.100	65.940	53.378	4,944,700

← NewerPage 33 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.