Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	66.880	67.180	66.020	66.130	53.532	5,719,300
2018-12-03	67.350	67.410	66.400	67.040	54.269	4,039,300
2018-11-30	67.440	67.660	66.270	67.400	54.560	6,067,800
2018-11-29	66.640	67.790	66.640	67.540	54.673	2,625,900
2018-11-28	65.400	66.870	65.400	66.850	54.115	4,548,200
2018-11-27	65.010	65.430	64.740	65.320	52.876	3,808,800
2018-11-26	65.190	65.360	64.280	64.900	52.536	2,790,000
2018-11-23	64.800	65.410	64.470	64.900	52.536	1,583,600
2018-11-21	65.430	65.840	64.100	64.480	52.196	3,399,500
2018-11-20	64.270	66.120	64.270	65.090	52.690	3,210,100
2018-11-19	65.940	66.330	65.750	66.020	53.443	3,374,400
2018-11-16	66.350	66.950	66.150	66.390	53.742	5,857,000
2018-11-15	66.170	66.280	65.360	66.220	53.605	2,852,200
2018-11-14	67.020	67.040	66.180	66.470	53.807	2,689,700
2018-11-13	67.250	67.850	66.560	66.860	54.123	2,702,500
2018-11-12	66.880	67.990	66.760	67.370	54.536	2,977,600
2018-11-09	66.600	67.630	66.430	66.810	54.082	3,497,800
2018-11-08	66.210	67.040	66.160	66.560	53.880	3,106,500
2018-11-07	64.710	66.790	64.620	66.450	53.791	3,921,200
2018-11-06	64.560	65.310	63.930	64.450	52.172	4,382,200
2018-11-05	64.900	65.710	63.190	64.560	52.261	9,316,400
2018-11-02	71.880	72.180	70.730	71.290	57.709	3,201,100
2018-11-01	71.220	72.210	70.740	71.790	58.114	2,479,500
2018-10-31	72.260	72.470	71.080	71.330	57.741	2,565,300
2018-10-30	70.590	72.080	70.350	72.010	58.292	2,599,200
2018-10-29	70.260	71.680	69.680	70.320	56.924	2,906,400
2018-10-26	71.240	71.410	69.380	69.800	56.503	2,334,500
2018-10-25	72.080	72.290	71.430	71.710	58.049	2,785,200
2018-10-24	71.460	73.420	71.360	71.980	58.267	2,742,000
2018-10-23	70.310	71.810	69.990	71.500	57.879	2,528,600
2018-10-22	71.270	71.440	70.510	70.790	57.304	1,755,500
2018-10-19	71.050	71.360	70.600	71.100	57.555	2,441,800
2018-10-18	70.520	71.090	70.230	70.550	57.110	1,600,400
2018-10-17	70.200	70.500	69.760	70.380	56.972	1,774,800
2018-10-16	69.250	70.260	69.030	70.140	56.778	1,516,200
2018-10-15	68.620	69.450	68.620	68.960	55.823	1,741,600
2018-10-12	69.140	69.300	68.120	68.820	55.709	2,169,700
2018-10-11	70.420	70.480	68.460	68.490	55.442	3,074,700
2018-10-10	71.680	71.980	70.360	70.410	56.997	3,131,700
2018-10-09	72.300	72.550	71.740	71.800	58.122	2,722,800
2018-10-08	72.070	72.790	72.020	72.670	58.826	1,553,000
2018-10-05	71.970	72.460	71.770	72.030	58.308	2,409,900
2018-10-04	72.190	72.410	71.770	72.140	58.397	1,374,800
2018-10-03	73.460	73.730	72.490	72.610	58.486	2,042,200
2018-10-02	73.100	73.680	73.070	73.280	59.026	1,560,600
2018-10-01	73.500	73.910	72.940	73.030	58.824	2,535,000
2018-09-28	72.910	73.680	72.760	73.250	59.002	2,159,200
2018-09-27	72.800	73.310	72.410	72.830	58.663	1,769,900
2018-09-26	73.130	73.500	72.900	72.940	58.752	2,413,200
2018-09-25	72.980	73.590	72.940	73.060	58.848	1,461,000
2018-09-24	72.960	73.340	72.720	72.950	58.760	3,670,100
2018-09-21	73.250	73.370	72.600	72.970	58.776	3,550,900
2018-09-20	73.130	73.510	72.780	73.290	59.034	1,641,900
2018-09-19	73.030	73.400	72.710	72.920	58.736	1,853,700
2018-09-18	73.590	73.730	72.970	73.050	58.840	2,590,300
2018-09-17	73.710	73.710	72.910	73.490	59.195	2,288,000
2018-09-14	73.350	73.750	73.010	73.540	59.235	3,520,300
2018-09-13	74.000	74.470	73.460	73.600	59.283	3,812,200
2018-09-12	74.910	75.080	73.780	74.490	60.000	5,501,500
2018-09-11	75.290	75.320	74.820	74.950	60.371	3,453,800

← NewerPage 34 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.