Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 83.770 | 84.170 | 83.000 | 84.110 | 82.345 | 4,081,700 |
| 2026-01-28 | 84.000 | 85.330 | 82.910 | 83.510 | 81.757 | 5,696,000 |
| 2026-01-27 | 78.920 | 83.960 | 77.310 | 83.920 | 82.159 | 11,004,300 |
| 2026-01-26 | 77.030 | 77.130 | 75.610 | 75.630 | 74.043 | 4,302,100 |
| 2026-01-23 | 76.640 | 77.000 | 75.830 | 76.210 | 74.610 | 3,359,900 |
| 2026-01-22 | 76.910 | 77.330 | 76.430 | 76.840 | 75.227 | 2,936,000 |
| 2026-01-21 | 76.780 | 77.350 | 76.520 | 76.930 | 75.315 | 2,773,500 |
| 2026-01-20 | 78.450 | 78.550 | 76.340 | 76.520 | 74.914 | 5,418,200 |
| 2026-01-16 | 78.670 | 78.980 | 77.690 | 78.800 | 77.146 | 3,608,500 |
| 2026-01-15 | 77.150 | 79.250 | 76.860 | 79.180 | 77.518 | 5,675,900 |
| 2026-01-14 | 76.220 | 77.710 | 76.220 | 77.110 | 75.491 | 4,909,300 |
| 2026-01-13 | 74.400 | 76.270 | 74.400 | 76.060 | 74.464 | 5,125,400 |
| 2026-01-12 | 74.680 | 75.090 | 73.990 | 74.330 | 72.770 | 4,053,300 |
| 2026-01-09 | 74.240 | 74.530 | 73.520 | 74.280 | 72.721 | 2,379,000 |
| 2026-01-08 | 72.050 | 74.770 | 71.850 | 74.270 | 72.711 | 3,206,800 |
| 2026-01-07 | 73.260 | 73.740 | 72.090 | 72.120 | 70.606 | 4,176,800 |
| 2026-01-06 | 72.560 | 73.160 | 72.320 | 73.020 | 71.487 | 3,042,800 |
| 2026-01-05 | 71.970 | 73.150 | 71.230 | 72.790 | 71.262 | 4,067,600 |
| 2026-01-02 | 72.930 | 73.090 | 71.850 | 72.620 | 71.096 | 3,105,300 |
| 2025-12-31 | 74.110 | 74.250 | 73.670 | 73.690 | 71.615 | 1,480,800 |
| 2025-12-30 | 74.190 | 74.520 | 74.090 | 74.200 | 72.110 | 1,334,000 |
| 2025-12-29 | 74.410 | 74.520 | 74.090 | 74.460 | 72.363 | 1,952,500 |
| 2025-12-26 | 74.170 | 74.460 | 73.980 | 74.230 | 72.139 | 1,155,900 |
| 2025-12-24 | 74.140 | 74.430 | 73.900 | 74.250 | 72.159 | 956,100 |
| 2025-12-23 | 74.480 | 74.650 | 73.730 | 73.990 | 71.906 | 2,111,200 |
| 2025-12-22 | 74.170 | 74.810 | 73.990 | 74.580 | 72.480 | 2,010,100 |
| 2025-12-19 | 75.140 | 75.250 | 74.490 | 74.490 | 72.392 | 5,962,500 |
| 2025-12-18 | 75.720 | 76.010 | 74.880 | 75.070 | 72.956 | 3,753,700 |
| 2025-12-17 | 75.210 | 75.940 | 75.050 | 75.750 | 73.617 | 2,271,000 |
| 2025-12-16 | 75.870 | 76.090 | 74.870 | 75.120 | 73.004 | 2,931,100 |
| 2025-12-15 | 74.610 | 76.630 | 74.340 | 75.430 | 73.306 | 3,268,400 |
| 2025-12-12 | 74.240 | 74.550 | 73.830 | 74.340 | 72.246 | 2,195,400 |
| 2025-12-11 | 73.880 | 74.540 | 73.520 | 74.230 | 72.139 | 3,015,400 |
| 2025-12-10 | 72.700 | 73.620 | 72.420 | 73.570 | 71.498 | 3,390,600 |
| 2025-12-09 | 72.650 | 73.430 | 72.550 | 72.590 | 70.546 | 3,585,200 |
| 2025-12-08 | 73.130 | 73.350 | 72.260 | 72.710 | 70.662 | 2,661,200 |
| 2025-12-05 | 73.250 | 73.940 | 73.070 | 73.100 | 71.041 | 3,181,500 |
| 2025-12-04 | 73.820 | 74.100 | 73.000 | 73.440 | 71.372 | 3,072,300 |
| 2025-12-03 | 74.640 | 75.260 | 73.310 | 73.360 | 71.294 | 3,753,800 |
| 2025-12-02 | 75.610 | 75.660 | 73.870 | 74.440 | 72.343 | 4,761,300 |
| 2025-12-01 | 75.920 | 76.310 | 75.310 | 75.910 | 73.772 | 3,748,700 |
| 2025-11-28 | 75.730 | 76.800 | 75.480 | 76.200 | 74.054 | 1,825,200 |
| 2025-11-26 | 75.850 | 76.480 | 75.700 | 75.900 | 73.762 | 3,219,600 |
| 2025-11-25 | 75.030 | 76.290 | 75.030 | 75.910 | 73.772 | 3,981,000 |
| 2025-11-24 | 76.200 | 76.530 | 74.200 | 74.700 | 72.596 | 4,249,300 |
| 2025-11-21 | 75.980 | 77.460 | 75.710 | 76.630 | 74.472 | 3,416,000 |
| 2025-11-20 | 75.880 | 76.260 | 75.130 | 75.480 | 73.354 | 2,824,400 |
| 2025-11-19 | 75.940 | 76.090 | 75.140 | 75.730 | 73.597 | 2,362,700 |
| 2025-11-18 | 75.600 | 76.120 | 75.200 | 75.900 | 73.762 | 2,619,500 |
| 2025-11-17 | 75.360 | 75.710 | 74.760 | 75.130 | 73.014 | 3,167,400 |
| 2025-11-14 | 75.300 | 75.750 | 74.260 | 74.710 | 72.606 | 2,542,900 |
| 2025-11-13 | 75.370 | 75.870 | 74.990 | 75.070 | 72.956 | 2,743,100 |
| 2025-11-12 | 75.690 | 76.160 | 75.370 | 75.420 | 73.296 | 3,005,500 |
| 2025-11-11 | 74.350 | 75.620 | 74.040 | 75.490 | 73.364 | 3,251,000 |
| 2025-11-10 | 75.170 | 75.270 | 74.140 | 74.580 | 72.480 | 2,748,800 |
| 2025-11-07 | 73.490 | 75.260 | 73.000 | 75.180 | 73.063 | 3,697,000 |
| 2025-11-06 | 73.180 | 73.690 | 72.870 | 72.910 | 70.857 | 2,894,800 |
| 2025-11-05 | 73.290 | 73.400 | 72.580 | 73.180 | 71.119 | 3,480,200 |
| 2025-11-04 | 72.800 | 73.610 | 72.760 | 73.100 | 71.041 | 2,845,800 |
| 2025-11-03 | 73.900 | 73.950 | 72.620 | 72.900 | 70.847 | 3,679,300 |
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.