Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 74.970 | 75.600 | 74.700 | 74.950 | 70.897 | 2,636,600 |
| 2024-11-14 | 76.810 | 77.100 | 74.830 | 74.960 | 70.906 | 2,841,600 |
| 2024-11-13 | 77.300 | 77.400 | 75.750 | 76.660 | 72.514 | 2,571,600 |
| 2024-11-12 | 77.780 | 78.340 | 77.250 | 77.290 | 73.110 | 2,363,300 |
| 2024-11-11 | 77.500 | 78.610 | 77.340 | 77.940 | 73.725 | 2,175,000 |
| 2024-11-08 | 76.770 | 78.110 | 76.770 | 77.390 | 73.205 | 2,237,200 |
| 2024-11-07 | 77.220 | 77.530 | 76.380 | 76.870 | 72.713 | 2,623,900 |
| 2024-11-06 | 76.830 | 78.300 | 76.100 | 77.010 | 72.845 | 6,023,800 |
| 2024-11-05 | 75.180 | 76.350 | 75.170 | 76.350 | 72.221 | 2,016,100 |
| 2024-11-04 | 74.890 | 75.630 | 74.890 | 75.370 | 71.294 | 3,185,300 |
| 2024-11-01 | 75.100 | 75.450 | 74.740 | 75.030 | 70.973 | 2,640,700 |
| 2024-10-31 | 74.420 | 75.350 | 74.160 | 74.950 | 70.897 | 3,574,000 |
| 2024-10-30 | 73.860 | 74.890 | 73.200 | 74.250 | 70.235 | 4,986,600 |
| 2024-10-29 | 73.790 | 75.510 | 72.490 | 74.170 | 70.159 | 5,900,200 |
| 2024-10-28 | 74.440 | 75.390 | 74.280 | 75.100 | 71.039 | 3,446,500 |
| 2024-10-25 | 74.530 | 74.790 | 73.780 | 73.920 | 69.923 | 2,512,500 |
| 2024-10-24 | 74.500 | 74.630 | 72.670 | 74.380 | 70.358 | 3,539,900 |
| 2024-10-23 | 74.500 | 74.810 | 74.150 | 74.630 | 70.594 | 2,148,100 |
| 2024-10-22 | 74.720 | 74.960 | 74.300 | 74.770 | 70.727 | 1,917,500 |
| 2024-10-21 | 75.390 | 75.990 | 74.640 | 74.710 | 70.670 | 2,437,700 |
| 2024-10-18 | 75.730 | 75.810 | 75.170 | 75.540 | 71.455 | 3,048,200 |
| 2024-10-17 | 75.880 | 75.880 | 75.100 | 75.380 | 71.304 | 1,889,000 |
| 2024-10-16 | 75.060 | 76.160 | 75.030 | 75.770 | 71.673 | 4,676,400 |
| 2024-10-15 | 75.630 | 76.540 | 75.460 | 75.560 | 71.474 | 3,757,000 |
| 2024-10-14 | 74.530 | 75.750 | 74.130 | 75.220 | 71.152 | 2,743,500 |
| 2024-10-11 | 73.810 | 74.880 | 73.620 | 74.420 | 70.396 | 4,012,000 |
| 2024-10-10 | 74.540 | 74.620 | 73.370 | 73.800 | 69.809 | 2,946,400 |
| 2024-10-09 | 75.350 | 75.520 | 74.420 | 74.610 | 70.575 | 2,976,600 |
| 2024-10-08 | 74.770 | 75.410 | 74.030 | 75.320 | 71.247 | 1,628,300 |
| 2024-10-07 | 75.300 | 75.440 | 74.500 | 74.730 | 70.689 | 2,508,500 |
| 2024-10-04 | 75.970 | 76.330 | 75.240 | 75.410 | 71.332 | 2,791,800 |
| 2024-10-03 | 77.210 | 77.630 | 76.070 | 76.140 | 71.540 | 3,056,700 |
| 2024-10-02 | 77.260 | 77.970 | 77.090 | 77.380 | 72.705 | 2,664,200 |
| 2024-10-01 | 78.000 | 78.600 | 77.270 | 77.740 | 73.043 | 4,126,300 |
| 2024-09-30 | 77.970 | 78.390 | 77.070 | 78.060 | 73.344 | 3,355,400 |
| 2024-09-27 | 78.160 | 78.520 | 76.770 | 77.660 | 72.968 | 4,084,000 |
| 2024-09-26 | 76.800 | 78.130 | 76.730 | 77.960 | 73.250 | 2,950,400 |
| 2024-09-25 | 76.880 | 77.080 | 76.190 | 76.760 | 72.123 | 3,701,100 |
| 2024-09-24 | 76.280 | 76.580 | 75.470 | 76.410 | 71.794 | 4,512,900 |
| 2024-09-23 | 75.050 | 76.370 | 74.600 | 76.180 | 71.578 | 4,741,200 |
| 2024-09-20 | 74.310 | 75.490 | 73.830 | 75.190 | 70.647 | 10,651,600 |
| 2024-09-19 | 74.980 | 75.210 | 73.690 | 74.140 | 69.661 | 5,793,400 |
| 2024-09-18 | 77.790 | 78.600 | 74.330 | 74.540 | 70.037 | 6,904,000 |
| 2024-09-17 | 76.710 | 78.290 | 76.670 | 77.780 | 73.081 | 3,056,300 |
| 2024-09-16 | 76.990 | 77.960 | 76.910 | 77.120 | 72.461 | 4,535,600 |
| 2024-09-13 | 76.800 | 77.220 | 75.890 | 76.520 | 71.897 | 3,384,500 |
| 2024-09-12 | 76.220 | 76.990 | 75.790 | 76.970 | 72.320 | 3,308,100 |
| 2024-09-11 | 78.020 | 78.290 | 76.200 | 76.210 | 71.606 | 4,125,100 |
| 2024-09-10 | 78.480 | 78.950 | 78.030 | 78.500 | 73.758 | 2,783,300 |
| 2024-09-09 | 78.530 | 79.120 | 78.370 | 78.410 | 73.673 | 2,783,100 |
| 2024-09-06 | 79.000 | 79.650 | 78.410 | 78.580 | 73.833 | 2,155,000 |
| 2024-09-05 | 79.120 | 79.290 | 77.800 | 78.980 | 74.209 | 4,558,200 |
| 2024-09-04 | 78.120 | 78.990 | 77.930 | 78.740 | 73.983 | 2,330,300 |
| 2024-09-03 | 77.920 | 78.990 | 77.830 | 78.270 | 73.541 | 2,379,100 |
| 2024-08-30 | 77.920 | 78.160 | 77.510 | 77.970 | 73.260 | 2,346,500 |
| 2024-08-29 | 76.640 | 77.860 | 76.300 | 77.530 | 72.846 | 2,882,700 |
| 2024-08-28 | 76.200 | 77.040 | 76.030 | 76.670 | 72.038 | 2,519,200 |
| 2024-08-27 | 77.010 | 77.020 | 76.160 | 76.200 | 71.596 | 2,861,800 |
| 2024-08-26 | 77.530 | 77.750 | 76.820 | 76.990 | 72.339 | 2,246,500 |
| 2024-08-23 | 77.790 | 77.830 | 76.910 | 77.160 | 72.498 | 2,004,900 |
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.