Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 71.750 | 72.270 | 70.980 | 71.100 | 67.711 | 2,542,000 |
| 2025-02-13 | 70.550 | 71.900 | 69.920 | 71.870 | 68.444 | 3,086,100 |
| 2025-02-12 | 69.990 | 70.680 | 69.930 | 70.210 | 66.864 | 2,549,900 |
| 2025-02-11 | 70.010 | 70.770 | 69.990 | 70.540 | 67.178 | 2,205,800 |
| 2025-02-10 | 71.190 | 71.320 | 69.940 | 70.200 | 66.854 | 3,778,900 |
| 2025-02-07 | 71.250 | 71.620 | 70.890 | 71.120 | 67.730 | 3,078,300 |
| 2025-02-06 | 71.970 | 72.100 | 70.930 | 71.260 | 67.864 | 2,303,200 |
| 2025-02-05 | 71.470 | 71.600 | 70.560 | 71.400 | 67.997 | 4,047,600 |
| 2025-02-04 | 72.120 | 72.150 | 70.600 | 71.400 | 67.997 | 5,480,000 |
| 2025-02-03 | 72.320 | 73.380 | 71.920 | 72.310 | 68.864 | 3,914,800 |
| 2025-01-31 | 72.950 | 73.600 | 72.400 | 72.920 | 69.444 | 4,673,400 |
| 2025-01-30 | 72.200 | 73.490 | 71.670 | 73.340 | 69.844 | 5,146,200 |
| 2025-01-29 | 72.790 | 73.300 | 71.850 | 71.920 | 68.492 | 7,762,100 |
| 2025-01-28 | 73.800 | 74.550 | 71.520 | 72.280 | 68.835 | 9,594,900 |
| 2025-01-27 | 75.490 | 77.030 | 75.170 | 76.860 | 73.197 | 4,931,000 |
| 2025-01-24 | 73.240 | 74.900 | 73.230 | 74.770 | 71.206 | 3,675,300 |
| 2025-01-23 | 73.140 | 74.050 | 73.140 | 73.700 | 70.187 | 3,461,600 |
| 2025-01-22 | 73.220 | 73.920 | 73.050 | 73.420 | 69.921 | 3,525,500 |
| 2025-01-21 | 73.120 | 73.970 | 72.810 | 73.490 | 69.987 | 3,298,700 |
| 2025-01-17 | 73.540 | 74.100 | 72.950 | 73.070 | 69.587 | 3,555,600 |
| 2025-01-16 | 74.030 | 74.480 | 72.620 | 73.220 | 69.730 | 3,015,300 |
| 2025-01-15 | 74.650 | 75.060 | 73.950 | 74.000 | 70.473 | 2,853,900 |
| 2025-01-14 | 74.170 | 74.300 | 73.230 | 73.940 | 70.416 | 2,306,200 |
| 2025-01-13 | 73.770 | 74.140 | 73.400 | 73.710 | 70.197 | 2,537,000 |
| 2025-01-10 | 74.470 | 74.810 | 73.460 | 73.590 | 70.082 | 2,460,200 |
| 2025-01-08 | 74.310 | 74.880 | 73.650 | 74.850 | 71.282 | 1,976,400 |
| 2025-01-07 | 75.000 | 75.660 | 74.370 | 74.550 | 70.997 | 1,885,300 |
| 2025-01-06 | 75.670 | 75.720 | 74.630 | 74.740 | 71.178 | 1,690,700 |
| 2025-01-03 | 75.290 | 75.600 | 74.490 | 75.430 | 71.835 | 1,727,200 |
| 2025-01-02 | 76.870 | 77.080 | 75.640 | 75.710 | 71.616 | 1,643,800 |
| 2024-12-31 | 76.440 | 76.940 | 76.210 | 76.460 | 72.325 | 1,133,800 |
| 2024-12-30 | 76.690 | 76.690 | 75.680 | 76.360 | 72.231 | 1,604,600 |
| 2024-12-27 | 76.780 | 77.570 | 76.580 | 76.950 | 72.789 | 1,279,300 |
| 2024-12-26 | 77.070 | 77.430 | 76.840 | 77.310 | 73.129 | 1,199,700 |
| 2024-12-24 | 76.830 | 77.560 | 76.560 | 77.530 | 73.337 | 903,300 |
| 2024-12-23 | 76.580 | 77.050 | 75.820 | 76.890 | 72.732 | 2,545,500 |
| 2024-12-20 | 76.300 | 77.270 | 75.830 | 76.970 | 72.808 | 7,354,000 |
| 2024-12-19 | 76.830 | 77.560 | 76.410 | 76.550 | 72.410 | 2,551,100 |
| 2024-12-18 | 77.930 | 78.660 | 76.930 | 77.080 | 72.912 | 3,057,900 |
| 2024-12-17 | 78.820 | 79.290 | 77.880 | 78.030 | 73.810 | 3,239,300 |
| 2024-12-16 | 79.940 | 80.540 | 79.250 | 79.250 | 74.964 | 1,976,400 |
| 2024-12-13 | 80.030 | 80.220 | 79.240 | 79.960 | 75.636 | 2,509,100 |
| 2024-12-12 | 80.510 | 80.690 | 77.340 | 79.760 | 75.447 | 1,817,300 |
| 2024-12-11 | 81.080 | 81.250 | 80.230 | 80.350 | 76.005 | 2,101,100 |
| 2024-12-10 | 80.950 | 81.300 | 80.100 | 80.820 | 76.449 | 3,695,500 |
| 2024-12-09 | 80.530 | 81.720 | 80.270 | 81.070 | 76.686 | 4,357,700 |
| 2024-12-06 | 81.980 | 82.230 | 80.490 | 80.730 | 76.364 | 4,833,300 |
| 2024-12-05 | 80.220 | 81.780 | 79.850 | 81.770 | 77.348 | 5,859,500 |
| 2024-12-04 | 79.160 | 80.440 | 79.030 | 80.370 | 76.024 | 3,777,400 |
| 2024-12-03 | 76.560 | 79.580 | 76.340 | 79.490 | 75.191 | 4,943,100 |
| 2024-12-02 | 76.640 | 76.650 | 75.570 | 76.270 | 72.145 | 2,240,900 |
| 2024-11-29 | 76.340 | 77.130 | 76.230 | 77.110 | 72.940 | 1,533,400 |
| 2024-11-27 | 76.800 | 77.360 | 76.590 | 76.650 | 72.505 | 1,672,600 |
| 2024-11-26 | 76.950 | 77.090 | 76.170 | 76.390 | 72.259 | 2,710,200 |
| 2024-11-25 | 76.380 | 77.440 | 76.020 | 76.880 | 72.722 | 2,985,800 |
| 2024-11-22 | 75.610 | 76.160 | 75.210 | 75.790 | 71.691 | 2,472,100 |
| 2024-11-21 | 74.140 | 75.350 | 73.660 | 75.080 | 71.020 | 3,309,700 |
| 2024-11-20 | 74.170 | 74.270 | 73.320 | 73.630 | 69.648 | 2,724,600 |
| 2024-11-19 | 75.220 | 75.460 | 74.310 | 74.400 | 70.377 | 2,850,900 |
| 2024-11-18 | 75.070 | 75.880 | 74.340 | 75.760 | 71.663 | 2,877,300 |
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.