Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	60.380	60.500	60.200	60.430	48.135	3,001,300
2018-03-19	60.110	60.310	59.920	60.180	47.936	4,285,200
2018-03-16	59.530	60.430	59.420	60.120	47.888	4,533,800
2018-03-15	59.800	59.890	59.180	59.380	47.298	3,008,000
2018-03-14	60.630	60.730	59.710	59.880	47.697	6,084,500
2018-03-13	60.800	61.240	60.580	60.700	48.350	1,545,200
2018-03-12	61.390	61.440	60.420	60.520	48.207	1,814,100
2018-03-09	60.690	61.290	60.480	61.280	48.812	1,562,400
2018-03-08	60.240	60.490	60.090	60.480	48.175	2,483,300
2018-03-07	60.270	60.410	59.930	60.130	47.896	2,315,100
2018-03-06	60.040	60.880	59.890	60.870	48.485	2,136,500
2018-03-05	59.560	60.160	59.090	60.040	47.824	2,553,500
2018-03-02	59.270	59.970	59.270	59.660	47.521	2,380,300
2018-03-01	59.590	60.370	59.120	59.460	47.362	3,148,000
2018-02-28	60.050	60.700	59.640	59.650	47.514	2,724,900
2018-02-27	60.280	60.970	59.850	59.850	47.673	2,165,000
2018-02-26	59.790	60.290	59.730	60.280	48.015	1,823,500
2018-02-23	58.940	59.680	58.860	59.680	47.537	1,367,100
2018-02-22	58.860	59.340	58.760	58.860	46.884	1,565,500
2018-02-21	58.940	59.550	58.550	58.550	46.637	1,780,100
2018-02-20	59.470	59.500	58.720	58.880	46.900	2,477,200
2018-02-16	59.250	60.250	59.080	60.000	47.792	2,251,800
2018-02-15	58.570	59.370	58.150	59.370	47.290	2,078,500
2018-02-14	58.270	58.510	58.010	58.350	46.478	2,551,300
2018-02-13	58.040	58.560	57.920	58.420	46.534	2,106,500
2018-02-12	58.740	59.110	58.030	58.130	46.303	3,809,400
2018-02-09	57.570	58.790	56.770	58.330	46.462	3,106,100
2018-02-08	58.630	58.650	56.960	57.000	45.403	3,957,600
2018-02-07	59.420	60.010	58.400	58.430	46.542	3,559,000
2018-02-06	56.420	59.970	56.010	59.640	47.506	4,520,600
2018-02-05	60.570	60.580	57.480	57.480	45.785	5,834,700
2018-02-02	61.890	62.270	61.000	61.180	48.732	4,004,200
2018-02-01	62.570	62.620	61.620	61.990	49.377	2,517,400
2018-01-31	63.480	64.170	62.660	62.870	50.078	4,355,200
2018-01-30	63.260	64.090	63.230	63.300	50.421	2,078,300
2018-01-29	64.200	64.270	63.390	63.390	50.493	1,706,000
2018-01-26	63.920	64.120	63.470	64.120	51.074	1,446,000
2018-01-25	63.860	64.160	63.760	63.990	50.970	1,456,700
2018-01-24	63.570	64.190	63.280	63.730	50.763	1,907,800
2018-01-23	63.460	63.770	63.130	63.340	50.453	1,734,300
2018-01-22	63.170	63.650	63.100	63.590	50.652	1,647,700
2018-01-19	62.520	63.300	62.410	63.210	50.349	2,303,900
2018-01-18	62.250	62.500	62.030	62.220	49.561	1,897,600
2018-01-17	62.080	62.580	61.870	62.200	49.545	1,906,800
2018-01-16	61.900	62.210	61.610	61.720	49.162	2,438,200
2018-01-12	61.390	61.920	61.090	61.380	48.892	3,026,100
2018-01-11	61.480	61.490	60.610	61.220	48.764	1,744,700
2018-01-10	60.850	61.520	60.360	61.350	48.868	3,377,100
2018-01-09	61.630	61.930	61.360	61.380	48.892	2,388,000
2018-01-08	61.490	61.860	61.100	61.580	49.051	2,577,400
2018-01-05	61.000	61.500	60.930	61.450	48.947	2,640,200
2018-01-04	60.240	61.080	59.930	60.840	48.461	3,063,400
2018-01-03	60.800	60.970	60.310	60.630	48.007	2,537,200
2018-01-02	60.690	61.340	60.460	60.500	47.904	2,745,700
2017-12-29	61.060	61.250	60.720	60.730	48.087	1,111,700
2017-12-28	60.930	61.070	60.760	61.060	48.348	847,000
2017-12-27	60.910	61.000	60.750	60.860	48.189	1,173,800
2017-12-26	60.870	61.060	60.640	60.760	48.110	969,200
2017-12-22	60.740	60.890	60.460	60.720	48.079	1,627,400
2017-12-21	61.060	61.140	60.520	60.590	47.976	1,786,400

← NewerPage 37 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.