Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	74.190	74.780	73.820	74.280	72.188	3,396,400
2025-10-30	74.380	75.200	74.050	74.700	72.596	5,229,500
2025-10-29	75.320	75.680	74.110	74.290	72.198	4,057,100
2025-10-28	77.000	77.700	75.000	75.890	73.753	5,540,200
2025-10-27	77.010	78.040	76.810	78.000	75.803	4,052,500
2025-10-24	78.410	78.610	77.150	77.350	75.172	2,228,200
2025-10-23	78.430	78.660	77.680	78.210	76.007	3,856,400
2025-10-22	78.970	79.800	78.540	78.600	76.386	2,716,300
2025-10-21	80.120	80.390	79.080	79.160	76.931	2,680,900
2025-10-20	79.900	80.230	79.670	79.900	77.650	1,921,400
2025-10-17	79.310	79.970	78.610	79.910	77.659	2,504,000
2025-10-16	80.020	80.280	78.510	78.830	76.610	2,954,700
2025-10-15	80.140	81.790	79.880	80.090	77.834	3,474,900
2025-10-14	78.410	80.190	78.170	80.140	77.883	2,025,500
2025-10-13	77.960	78.620	77.470	78.270	76.066	1,788,400
2025-10-10	78.300	79.030	78.030	78.450	76.241	2,020,800
2025-10-09	79.010	79.230	77.980	78.040	75.842	2,433,500
2025-10-08	79.940	79.970	77.870	78.760	76.542	3,169,300
2025-10-07	80.920	81.080	79.250	79.950	77.698	3,385,100
2025-10-06	81.840	81.970	80.720	80.830	78.553	2,204,300
2025-10-03	82.720	83.130	82.130	82.150	79.836	2,227,400
2025-10-02	82.350	83.470	82.350	83.270	80.400	2,700,000
2025-10-01	82.000	82.990	81.920	82.820	79.965	2,952,200
2025-09-30	81.570	82.480	81.400	82.340	79.502	2,863,200
2025-09-29	81.950	82.230	80.340	81.840	79.019	2,278,700
2025-09-26	81.230	82.080	81.020	81.940	79.116	3,008,500
2025-09-25	82.150	82.210	80.400	81.120	78.324	3,910,600
2025-09-24	82.130	82.570	81.650	81.820	79.000	2,330,100
2025-09-23	81.440	82.280	81.210	82.220	79.386	2,670,200
2025-09-22	82.250	82.510	81.220	81.370	78.565	2,391,800
2025-09-19	82.190	83.240	81.970	82.390	79.550	7,527,000
2025-09-18	81.920	82.340	80.950	81.930	79.106	3,594,900
2025-09-17	81.800	82.850	81.460	82.460	79.618	3,524,900
2025-09-16	79.930	81.650	79.870	81.530	78.720	4,449,200
2025-09-15	81.140	81.230	79.860	79.870	77.117	2,104,000
2025-09-12	81.130	81.600	80.280	81.290	78.488	2,415,700
2025-09-11	80.280	81.340	79.970	81.040	78.247	2,403,100
2025-09-10	80.310	80.740	79.780	80.190	77.426	2,135,800
2025-09-09	81.200	81.470	80.200	80.850	78.063	1,451,500
2025-09-08	82.080	82.200	80.330	81.550	78.739	3,043,600
2025-09-05	82.430	83.170	81.560	82.450	79.608	2,675,000
2025-09-04	81.530	82.560	81.000	82.510	79.666	3,068,600
2025-09-03	80.090	82.400	79.830	81.040	78.247	3,985,400
2025-09-02	80.340	81.200	80.330	80.550	77.774	1,917,900
2025-08-29	79.770	80.610	79.760	80.470	77.696	2,139,600
2025-08-28	80.300	80.470	79.110	79.590	76.847	1,527,000
2025-08-27	79.910	80.660	79.800	80.300	77.532	3,134,200
2025-08-26	79.200	79.710	79.200	79.630	76.885	3,970,500
2025-08-25	80.000	80.210	79.080	79.330	76.596	2,370,000
2025-08-22	79.810	80.440	79.210	80.290	77.523	2,428,600
2025-08-21	80.550	80.680	79.480	79.720	76.972	2,048,100
2025-08-20	79.860	81.020	79.700	80.980	78.189	2,720,000
2025-08-19	79.470	80.270	79.240	79.490	76.750	2,232,500
2025-08-18	79.540	79.920	78.600	79.220	76.490	2,489,100
2025-08-15	81.360	81.360	79.460	79.520	76.779	3,937,800
2025-08-14	81.910	82.090	80.810	81.200	78.401	2,315,400
2025-08-13	80.770	82.640	80.230	82.190	79.357	3,916,400
2025-08-12	80.040	80.900	79.910	80.750	77.967	2,512,900
2025-08-11	80.780	80.790	79.280	79.870	77.117	3,374,000
2025-08-08	80.460	81.020	79.760	80.650	77.870	3,584,600

← NewerPage 5 of 79 · 4,728 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.