Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	61.140	61.300	60.720	60.780	48.126	1,596,900
2017-12-19	61.570	62.040	60.920	61.020	48.316	2,550,200
2017-12-18	60.980	62.030	60.980	61.340	48.570	2,454,200
2017-12-15	61.020	61.220	60.680	60.950	48.261	5,965,600
2017-12-14	61.540	61.630	60.870	60.900	48.221	3,086,600
2017-12-13	61.690	62.080	61.560	61.620	48.791	2,237,600
2017-12-12	62.060	62.320	61.690	61.840	48.965	2,543,700
2017-12-11	62.030	62.370	61.660	61.980	49.076	2,872,900
2017-12-08	61.220	62.790	61.010	62.640	49.599	4,431,100
2017-12-07	59.600	61.300	59.510	60.910	48.229	3,975,700
2017-12-06	59.730	59.940	59.130	59.520	47.128	3,402,600
2017-12-05	59.280	59.390	58.620	59.280	46.938	3,361,400
2017-12-04	58.090	59.660	58.000	59.530	47.136	3,382,400
2017-12-01	57.640	57.840	57.020	57.780	45.751	2,179,000
2017-11-30	58.000	58.670	57.160	57.730	45.711	4,420,000
2017-11-29	56.260	58.030	56.240	57.700	45.687	3,521,700
2017-11-28	55.080	56.340	55.000	56.330	44.603	2,317,000
2017-11-27	54.900	55.310	54.870	55.160	43.676	1,557,900
2017-11-24	55.010	55.200	54.750	54.920	43.486	621,100
2017-11-22	54.740	54.970	54.550	54.900	43.470	1,216,500
2017-11-21	54.880	54.970	54.550	54.650	43.272	1,900,000
2017-11-20	54.880	55.150	54.530	54.970	43.526	1,737,000
2017-11-17	54.320	55.140	54.300	54.890	43.462	2,740,900
2017-11-16	54.450	54.860	54.250	54.480	43.138	2,002,900
2017-11-15	54.880	54.880	54.020	54.100	42.837	1,927,900
2017-11-14	53.800	54.970	53.650	54.930	43.494	1,931,500
2017-11-13	54.140	54.410	53.850	54.020	42.774	2,258,500
2017-11-10	53.950	54.370	53.770	54.190	42.908	1,717,900
2017-11-09	53.950	54.130	53.490	54.020	42.774	2,627,300
2017-11-08	52.600	54.100	52.600	53.980	42.742	3,613,300
2017-11-07	54.210	54.310	52.300	52.590	41.641	4,523,600
2017-11-06	55.200	55.920	53.950	54.170	42.892	5,300,200
2017-11-03	56.000	57.230	55.850	56.660	44.864	4,343,600
2017-11-02	55.750	55.950	55.520	55.840	44.215	2,019,900
2017-11-01	55.520	55.860	55.060	55.560	43.993	2,734,100
2017-10-31	54.680	55.750	54.650	55.620	44.040	2,933,000
2017-10-30	54.600	54.760	54.340	54.690	43.304	2,615,300
2017-10-27	54.550	54.870	54.380	54.800	43.391	1,773,900
2017-10-26	54.620	54.990	54.620	54.860	43.439	1,778,300
2017-10-25	54.830	54.910	54.250	54.550	43.193	1,902,500
2017-10-24	54.970	55.080	54.700	54.740	43.344	1,511,300
2017-10-23	54.930	55.110	54.770	54.950	43.510	1,447,800
2017-10-20	54.890	55.050	54.570	54.890	43.462	1,965,700
2017-10-19	54.810	54.950	54.530	54.740	43.344	1,933,200
2017-10-18	54.860	55.040	54.540	54.870	43.447	1,627,300
2017-10-17	54.590	55.070	54.220	54.830	43.415	1,329,700
2017-10-16	54.470	54.890	54.360	54.750	43.352	1,390,100
2017-10-13	54.440	54.740	54.340	54.450	43.114	1,333,100
2017-10-12	53.770	54.410	53.600	54.280	42.979	1,406,800
2017-10-11	54.120	54.380	53.690	53.780	42.583	2,066,000
2017-10-10	54.020	54.430	53.900	53.930	42.702	1,835,000
2017-10-09	54.230	54.500	53.920	53.970	42.734	2,716,100
2017-10-06	54.060	54.370	54.020	54.230	42.940	1,622,800
2017-10-05	54.020	54.480	53.950	54.290	42.987	1,647,900
2017-10-04	53.900	54.440	53.640	54.240	42.686	2,040,200
2017-10-03	53.940	54.120	53.560	53.740	42.293	1,476,500
2017-10-02	53.960	54.230	53.910	53.980	42.482	1,617,300
2017-09-29	54.000	54.350	53.890	53.950	42.458	1,807,800
2017-09-28	54.050	54.380	53.830	54.050	42.537	2,017,600
2017-09-27	54.160	54.440	53.730	54.130	42.600	2,228,400

← NewerPage 38 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.