Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 75.625 | 76.570 | 75.549 | 76.570 | 71.939 | 3,092 |
| 2024-08-15 | 76.520 | 76.620 | 75.251 | 75.610 | 71.037 | 193 |
| 2024-08-14 | 75.530 | 76.180 | 75.530 | 75.601 | 71.029 | 344 |
| 2024-08-13 | 75.120 | 75.580 | 74.574 | 74.890 | 70.361 | 777 |
| 2024-08-12 | 75.220 | 75.646 | 74.890 | 75.100 | 70.558 | 661 |
| 2024-08-09 | 75.550 | 75.706 | 74.810 | 75.706 | 71.128 | 124,424 |
| 2024-08-08 | 75.710 | 76.380 | 75.350 | 76.040 | 71.441 | 132 |
| 2024-08-07 | 75.930 | 76.428 | 75.430 | 75.710 | 71.131 | 700 |
| 2024-08-06 | 74.830 | 76.080 | 74.410 | 75.940 | 71.347 | 344 |
| 2024-08-05 | 76.190 | 77.200 | 74.396 | 74.396 | 69.897 | 2,180 |
| 2024-08-02 | 76.030 | 76.720 | 75.346 | 75.670 | 71.093 | 90,530 |
| 2024-08-01 | 77.000 | 77.415 | 75.739 | 75.980 | 71.385 | 3,353 |
| 2024-07-31 | 76.440 | 76.810 | 75.870 | 76.742 | 72.101 | 1,355 |
| 2024-07-30 | 73.970 | 76.485 | 73.235 | 76.300 | 71.686 | 829 |
| 2024-07-29 | 71.810 | 73.500 | 71.750 | 73.254 | 68.824 | 62,263 |
| 2024-07-26 | 72.350 | 73.490 | 72.150 | 73.270 | 68.839 | 670 |
| 2024-07-25 | 71.275 | 72.520 | 71.170 | 72.010 | 67.655 | 767 |
| 2024-07-24 | 72.030 | 73.180 | 70.515 | 71.728 | 67.390 | 106,888 |
| 2024-07-23 | 73.545 | 73.690 | 73.086 | 73.389 | 68.951 | 655 |
| 2024-07-22 | 73.640 | 73.810 | 73.190 | 73.590 | 69.139 | 554 |
| 2024-07-19 | 74.695 | 74.900 | 73.590 | 73.670 | 69.215 | 1,012 |
| 2024-07-18 | 75.110 | 75.690 | 74.490 | 75.340 | 70.784 | 803 |
| 2024-07-17 | 72.930 | 75.180 | 72.630 | 74.860 | 70.333 | 2,028 |
| 2024-07-16 | 71.380 | 73.017 | 71.300 | 72.630 | 68.238 | 962 |
| 2024-07-15 | 71.948 | 72.188 | 71.760 | 71.871 | 67.525 | 850 |
| 2024-07-12 | 72.000 | 72.360 | 71.766 | 72.120 | 67.758 | 1,130 |
| 2024-07-11 | 69.795 | 71.800 | 69.530 | 71.800 | 67.458 | 2,822 |
| 2024-07-10 | 69.497 | 69.710 | 69.051 | 69.390 | 65.193 | 2,328 |
| 2024-07-09 | 69.715 | 70.110 | 69.310 | 69.550 | 65.344 | 1,433 |
| 2024-07-08 | 70.031 | 70.290 | 69.351 | 69.525 | 65.320 | 337 |
| 2024-07-05 | 69.775 | 69.950 | 69.108 | 69.510 | 65.306 | 1,633 |
| 2024-07-03 | 70.470 | 70.870 | 70.148 | 70.155 | 65.433 | 1,609 |
| 2024-07-02 | 69.999 | 70.577 | 69.640 | 70.370 | 65.634 | 3,260 |
| 2024-07-01 | 71.695 | 71.870 | 70.160 | 70.160 | 65.438 | 1,616 |
| 2024-06-28 | 72.410 | 72.600 | 71.500 | 71.645 | 66.823 | 16,901 |
| 2024-06-27 | 72.275 | 72.549 | 72.130 | 72.230 | 67.368 | 987 |
| 2024-06-26 | 74.460 | 74.460 | 72.305 | 72.305 | 67.438 | 98,803 |
| 2024-06-25 | 74.580 | 74.870 | 74.260 | 74.440 | 69.430 | 26,608 |
| 2024-06-24 | 73.240 | 74.640 | 73.170 | 74.395 | 69.388 | 318 |
| 2024-06-21 | 73.220 | 73.560 | 72.689 | 72.730 | 67.835 | 968 |
| 2024-06-20 | 72.725 | 73.360 | 72.620 | 72.975 | 68.063 | 16,093 |
| 2024-06-18 | 73.140 | 73.534 | 72.635 | 72.635 | 67.746 | 2,915 |
| 2024-06-17 | 70.810 | 73.080 | 70.810 | 73.080 | 68.161 | 1,068 |
| 2024-06-14 | 70.630 | 70.670 | 70.630 | 70.670 | 65.913 | 176 |
| 2024-06-13 | 71.015 | 71.350 | 70.327 | 70.585 | 65.834 | 2,111 |
| 2024-06-12 | 71.942 | 72.200 | 71.280 | 71.440 | 66.632 | 1,681 |
| 2024-06-11 | 71.970 | 72.103 | 71.700 | 71.765 | 66.935 | 1,116 |
| 2024-06-10 | 72.520 | 72.620 | 71.950 | 72.275 | 67.410 | 1,184 |
| 2024-06-07 | 72.555 | 72.930 | 72.390 | 72.790 | 67.891 | 1,346 |
| 2024-06-06 | 72.250 | 72.762 | 72.061 | 72.590 | 67.704 | 386 |
| 2024-06-05 | 72.702 | 73.040 | 72.030 | 72.180 | 67.322 | 969 |
| 2024-06-04 | 73.155 | 73.350 | 72.670 | 72.810 | 67.909 | 126 |
| 2024-06-03 | 72.590 | 73.060 | 72.348 | 73.040 | 68.124 | 193 |
| 2024-05-31 | 71.858 | 72.160 | 71.100 | 72.160 | 67.303 | 268 |
| 2024-05-30 | 71.540 | 71.960 | 71.470 | 71.680 | 66.855 | 170,497 |
| 2024-05-29 | 72.170 | 72.620 | 71.660 | 71.850 | 67.014 | 640 |
| 2024-05-28 | 73.205 | 73.570 | 72.250 | 72.330 | 67.462 | 2,441 |
| 2024-05-24 | 73.125 | 73.220 | 72.170 | 72.710 | 67.816 | 937 |
| 2024-05-23 | 72.760 | 73.690 | 72.390 | 72.970 | 68.059 | 721 |
| 2024-05-22 | 75.385 | 76.170 | 72.330 | 72.940 | 68.031 | 1,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.5500 USD |
| 2026-07-01 | 0.5500 USD |
| 2026-04-01 | 0.5400 USD |
| 2025-12-31 | 0.5400 USD |
| 2025-10-02 | 0.5400 USD |
| 2025-07-02 | 0.5400 USD |
| 2025-04-03 | 0.5100 USD |
| 2025-01-02 | 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.