Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	71.950	72.020	70.780	70.800	67.885	3,162,700
2025-05-12	71.150	71.980	70.650	71.930	68.968	3,377,700
2025-05-09	71.580	71.750	70.700	70.750	67.837	2,401,000
2025-05-08	70.640	72.600	70.560	71.600	68.652	3,097,800
2025-05-07	69.930	70.980	69.930	70.510	67.607	2,462,500
2025-05-06	70.240	70.550	69.740	70.010	67.127	2,801,900
2025-05-05	70.740	70.950	70.090	70.630	67.722	2,542,900
2025-05-02	70.870	71.410	70.260	70.750	67.837	2,512,100
2025-05-01	70.840	71.040	70.060	70.150	67.261	2,919,900
2025-04-30	70.620	71.550	69.610	71.400	68.460	4,730,600
2025-04-29	68.360	71.200	68.000	70.240	67.348	5,940,200
2025-04-28	70.830	71.490	70.010	70.420	67.520	5,022,700
2025-04-25	71.950	72.440	70.440	70.930	68.009	3,720,500
2025-04-24	72.450	73.130	72.060	72.540	69.553	2,649,200
2025-04-23	73.500	74.310	72.280	72.890	69.889	4,577,700
2025-04-22	71.970	73.520	71.900	73.290	70.272	3,340,300
2025-04-21	71.730	71.810	70.790	71.440	68.498	2,198,400
2025-04-17	70.880	72.510	70.880	71.740	68.786	2,762,500
2025-04-16	71.690	71.910	70.390	70.690	67.779	2,478,900
2025-04-15	71.520	72.300	71.210	71.280	68.345	2,322,700
2025-04-14	70.750	71.990	70.370	71.840	68.882	2,469,600
2025-04-11	69.930	71.040	69.250	70.430	67.530	2,453,200
2025-04-10	70.560	70.870	68.250	69.680	66.811	4,374,900
2025-04-09	67.630	71.340	67.120	71.070	68.143	5,273,300
2025-04-08	71.110	71.110	67.380	68.000	65.200	4,452,500
2025-04-07	70.380	71.120	68.650	69.460	66.600	4,539,300
2025-04-04	74.660	74.740	71.260	71.440	68.498	5,117,200
2025-04-03	75.470	76.240	74.940	75.410	71.816	5,029,600
2025-04-02	75.510	75.880	74.810	75.300	71.711	3,069,600
2025-04-01	75.210	75.570	74.610	75.420	71.825	2,482,400
2025-03-31	74.330	75.310	74.310	75.040	71.463	3,351,700
2025-03-28	74.300	74.350	73.610	74.100	70.568	2,140,500
2025-03-27	73.160	74.130	72.750	74.040	70.511	2,689,200
2025-03-26	71.050	72.800	70.800	72.750	69.283	3,190,800
2025-03-25	70.930	71.260	70.000	70.390	67.035	3,403,200
2025-03-24	71.280	71.840	71.160	71.430	68.025	2,659,100
2025-03-21	70.960	71.300	70.250	71.110	67.721	4,898,000
2025-03-20	72.250	72.330	70.890	71.190	67.797	5,122,400
2025-03-19	73.770	74.340	71.240	72.390	68.940	5,902,600
2025-03-18	74.480	75.090	74.240	74.360	70.816	1,950,600
2025-03-17	73.350	75.030	73.090	74.730	71.168	2,206,500
2025-03-14	72.460	73.380	72.040	73.270	69.778	2,075,800
2025-03-13	73.830	73.830	72.440	72.660	69.197	2,656,900
2025-03-12	73.780	74.310	73.030	73.640	70.130	2,691,700
2025-03-11	76.880	76.970	74.310	74.520	70.968	3,736,900
2025-03-10	76.880	78.820	76.390	77.130	73.454	3,913,300
2025-03-07	74.750	76.940	74.350	76.550	72.901	5,424,500
2025-03-06	73.880	75.500	73.880	75.090	71.511	3,498,500
2025-03-05	74.660	75.630	74.130	74.440	70.892	3,359,400
2025-03-04	75.860	77.370	74.830	74.920	71.349	5,317,700
2025-03-03	75.700	76.550	75.370	75.690	72.082	3,373,800
2025-02-28	75.230	76.060	74.800	75.540	71.940	6,466,000
2025-02-27	74.090	75.110	73.940	74.720	71.159	2,390,700
2025-02-26	74.740	74.740	73.670	74.230	70.692	2,823,900
2025-02-25	73.800	74.570	73.510	74.440	70.892	4,436,600
2025-02-24	73.140	74.140	72.860	73.650	70.140	2,833,400
2025-02-21	71.110	73.380	71.000	73.220	69.730	5,381,500
2025-02-20	70.520	71.250	70.440	71.220	67.825	6,024,500
2025-02-19	70.420	71.040	70.050	70.690	67.321	6,876,000
2025-02-18	71.020	71.380	69.780	70.000	66.664	5,046,300

← NewerPage 7 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.