Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	80.460	81.020	79.760	80.650	77.870	3,584,600
2025-08-07	81.760	82.160	79.540	80.370	77.600	4,288,800
2025-08-06	79.400	81.480	79.250	81.470	78.662	5,291,100
2025-08-05	79.250	79.950	79.090	79.250	76.519	3,928,100
2025-08-04	79.850	80.430	79.240	79.470	76.731	2,092,900
2025-08-01	79.780	79.980	78.860	79.880	77.127	2,101,300
2025-07-31	79.460	80.270	78.800	79.600	76.856	3,101,200
2025-07-30	78.780	80.750	78.730	80.110	77.349	4,225,300
2025-07-29	78.160	79.850	75.790	78.380	75.679	7,259,800
2025-07-28	80.030	80.930	79.870	80.350	77.581	4,450,700
2025-07-25	79.930	80.640	79.740	80.300	77.532	2,951,700
2025-07-24	81.010	81.010	79.860	79.860	77.108	2,707,700
2025-07-23	80.350	81.440	80.200	80.760	77.976	2,633,900
2025-07-22	78.900	80.230	78.900	80.200	77.436	2,428,000
2025-07-21	78.500	79.210	78.370	78.720	76.007	2,305,900
2025-07-18	78.040	78.810	77.970	78.410	75.707	2,333,200
2025-07-17	77.330	78.060	76.570	77.910	75.225	3,322,900
2025-07-16	76.790	77.500	76.300	77.300	74.636	2,844,700
2025-07-15	77.580	78.200	76.320	76.370	73.738	2,713,200
2025-07-14	76.770	77.750	76.630	77.700	75.022	2,550,900
2025-07-11	77.370	77.720	76.350	76.840	74.192	3,049,100
2025-07-10	76.190	78.160	76.080	77.460	74.790	2,435,200
2025-07-09	76.450	76.550	75.910	76.330	73.699	1,672,700
2025-07-08	76.960	77.160	76.410	76.530	73.892	2,118,700
2025-07-07	77.020	77.330	76.230	76.710	74.066	2,760,200
2025-07-03	76.900	77.290	76.290	77.180	74.520	1,878,000
2025-07-02	77.350	77.780	76.790	77.680	74.481	2,768,800
2025-07-01	75.970	77.700	75.300	77.360	74.174	3,167,100
2025-06-30	75.220	75.940	75.030	75.740	72.621	4,262,500
2025-06-27	74.610	75.240	74.500	75.010	71.921	3,546,200
2025-06-26	75.060	75.350	74.270	74.530	71.461	2,265,400
2025-06-25	75.610	75.980	74.940	75.050	71.960	2,601,000
2025-06-24	76.180	76.380	75.520	75.870	72.746	2,309,100
2025-06-23	74.880	76.000	74.680	75.910	72.784	2,632,200
2025-06-20	74.150	75.080	74.000	74.680	71.605	4,904,800
2025-06-18	74.330	74.780	73.910	73.970	70.924	2,826,200
2025-06-17	74.510	74.800	74.110	74.250	71.193	2,351,100
2025-06-16	74.780	75.400	74.140	74.750	71.672	2,924,100
2025-06-13	75.080	75.490	74.020	74.290	71.231	2,255,200
2025-06-12	74.510	75.470	74.200	75.390	72.286	2,420,500
2025-06-11	75.280	75.600	74.470	74.740	71.662	2,136,600
2025-06-10	75.310	76.080	75.240	75.510	72.401	2,461,200
2025-06-09	74.550	75.710	74.430	75.230	72.132	3,375,000
2025-06-06	74.360	75.250	74.120	74.500	71.432	2,722,700
2025-06-05	72.610	73.900	72.340	73.770	70.732	3,009,300
2025-06-04	73.610	73.720	72.880	72.900	69.898	2,198,700
2025-06-03	72.770	73.690	72.700	73.630	70.598	2,655,100
2025-06-02	72.630	73.210	72.360	73.060	70.052	2,811,800
2025-05-30	72.000	73.790	71.670	73.000	69.994	5,362,900
2025-05-29	71.490	72.190	71.310	72.070	69.102	2,588,900
2025-05-28	72.220	73.060	71.440	71.510	68.565	2,003,600
2025-05-27	72.000	72.540	71.720	72.280	69.304	2,943,300
2025-05-23	71.000	71.740	71.000	71.470	68.527	2,628,400
2025-05-22	72.160	72.370	71.380	71.980	69.016	2,772,200
2025-05-21	73.220	73.630	72.170	72.230	69.256	2,543,500
2025-05-20	73.050	74.040	72.760	73.720	70.684	2,625,500
2025-05-19	72.180	73.000	71.980	73.000	69.994	2,024,100
2025-05-16	72.460	72.770	72.080	72.440	69.457	3,218,800
2025-05-15	70.880	72.350	70.880	72.350	69.371	2,603,700
2025-05-14	70.780	71.520	70.350	71.130	68.201	3,425,600

← NewerPage 6 of 79 · 4,729 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.