Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	74.910	75.720	74.780	75.040	60.443	4,904,900
2018-09-07	74.800	75.380	74.620	74.700	60.169	3,809,500
2018-09-06	74.530	75.120	74.530	74.970	60.387	3,722,700
2018-09-05	75.130	75.260	74.800	75.000	60.411	3,278,200
2018-09-04	74.400	75.430	74.400	75.350	60.693	1,925,600
2018-08-31	74.150	74.890	73.990	74.820	60.266	1,880,600
2018-08-30	74.130	74.460	73.900	73.970	59.581	2,079,800
2018-08-29	74.580	74.890	73.670	74.180	59.751	2,901,300
2018-08-28	74.540	75.000	74.280	74.400	59.928	1,972,500
2018-08-27	75.270	75.420	74.350	74.540	60.041	2,233,300
2018-08-24	75.430	75.980	75.150	75.780	61.039	2,928,500
2018-08-23	75.000	75.500	74.930	75.210	60.580	2,386,300
2018-08-22	74.520	75.200	74.350	75.080	60.476	1,810,400
2018-08-21	75.130	75.210	74.120	74.370	59.904	2,887,700
2018-08-20	74.910	75.240	74.430	75.180	60.556	2,841,900
2018-08-17	73.940	75.000	73.620	74.830	60.274	5,075,300
2018-08-16	75.200	75.330	73.350	73.880	59.509	3,430,400
2018-08-15	73.740	75.130	73.050	74.890	60.323	3,553,400
2018-08-14	73.180	74.740	72.440	74.190	59.759	3,969,600
2018-08-13	71.090	74.050	71.090	72.750	58.599	8,091,200
2018-08-10	68.820	69.560	68.160	68.480	55.159	3,870,900
2018-08-09	69.980	70.680	69.850	70.030	56.408	1,744,700
2018-08-08	69.560	70.090	69.360	69.850	56.263	2,088,000
2018-08-07	69.930	69.990	69.290	69.550	56.021	2,186,500
2018-08-06	68.880	70.090	68.880	69.720	56.158	3,598,800
2018-08-03	68.170	68.830	68.110	68.570	55.232	1,749,800
2018-08-02	66.950	68.250	66.860	68.040	54.805	3,220,600
2018-08-01	67.210	67.610	66.650	67.070	54.024	3,021,100
2018-07-31	66.530	67.540	66.300	67.210	54.136	5,212,300
2018-07-30	70.910	71.030	65.780	66.670	53.701	8,065,400
2018-07-27	71.830	71.970	71.350	71.480	57.576	1,793,800
2018-07-26	71.120	71.930	71.120	71.740	57.785	1,891,100
2018-07-25	70.240	70.970	70.060	70.930	57.133	1,781,000
2018-07-24	70.340	70.790	69.870	70.230	56.569	2,544,600
2018-07-23	71.100	71.560	70.720	70.860	57.076	1,574,400
2018-07-20	70.700	71.230	70.680	71.000	57.189	1,886,800
2018-07-19	70.450	71.050	70.080	70.880	57.093	2,577,600
2018-07-18	71.080	71.300	70.220	70.320	56.641	2,767,600
2018-07-17	70.450	71.320	70.450	71.070	57.246	2,104,900
2018-07-16	70.610	70.870	70.320	70.490	56.778	1,894,500
2018-07-13	69.750	70.830	69.580	70.740	56.980	1,552,000
2018-07-12	69.570	69.940	69.400	69.840	56.255	1,348,100
2018-07-11	69.580	69.640	68.970	69.400	55.900	1,769,800
2018-07-10	69.390	69.910	69.270	69.650	56.102	1,422,400
2018-07-09	69.540	69.790	69.140	69.330	55.844	1,695,100
2018-07-06	69.160	69.650	69.100	69.380	55.884	1,442,100
2018-07-05	68.360	69.380	68.330	69.360	55.868	1,667,300
2018-07-03	68.180	68.860	68.010	68.540	54.918	851,800
2018-07-02	68.110	68.490	67.650	67.960	54.453	1,578,700
2018-06-29	68.370	68.800	68.050	68.290	54.717	2,008,900
2018-06-28	68.050	68.870	68.020	68.350	54.765	2,004,800
2018-06-27	68.340	68.640	67.960	68.060	54.533	1,492,100
2018-06-26	68.320	68.370	67.680	68.210	54.653	1,197,200
2018-06-25	67.720	68.430	67.670	68.230	54.669	2,164,100
2018-06-22	68.340	68.340	67.550	67.790	54.317	2,239,400
2018-06-21	67.650	68.310	67.370	68.080	54.549	1,797,400
2018-06-20	67.140	67.540	66.910	67.420	54.020	1,312,900
2018-06-19	66.510	66.970	66.410	66.900	53.604	1,129,600
2018-06-18	66.610	66.850	66.350	66.750	53.483	2,032,300
2018-06-15	66.180	66.960	66.080	66.890	53.596	3,680,000

← NewerPage 35 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.