Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 75.365 | 75.518 | 75.120 | 75.120 | 70.064 | 334 |
| 2024-05-20 | 75.855 | 75.880 | 75.180 | 75.240 | 70.176 | 568 |
| 2024-05-17 | 76.255 | 76.402 | 75.640 | 75.940 | 70.829 | 165 |
| 2024-05-16 | 76.185 | 76.850 | 76.185 | 76.250 | 71.118 | 287 |
| 2024-05-15 | 75.770 | 76.040 | 75.250 | 75.940 | 70.829 | 86 |
| 2024-05-14 | 75.880 | 76.020 | 75.530 | 75.908 | 70.799 | 72 |
| 2024-05-13 | 76.305 | 76.800 | 75.676 | 75.676 | 70.582 | 366 |
| 2024-05-10 | 75.210 | 75.740 | 74.965 | 75.700 | 70.605 | 1,893 |
| 2024-05-09 | 74.630 | 75.193 | 74.510 | 75.110 | 70.055 | 303 |
| 2024-05-08 | 75.615 | 76.254 | 74.720 | 74.800 | 69.765 | 256 |
| 2024-05-07 | 75.510 | 75.950 | 75.492 | 75.760 | 70.661 | 595 |
| 2024-05-03 | 74.140 | 75.270 | 74.140 | 75.247 | 70.182 | 324 |
| 2024-05-02 | 73.435 | 74.318 | 73.200 | 74.190 | 69.196 | 616 |
| 2024-05-01 | 74.200 | 74.744 | 73.000 | 73.160 | 68.236 | 594 |
| 2024-04-30 | 77.462 | 77.462 | 73.620 | 75.010 | 69.961 | 130,883 |
| 2024-04-29 | 79.000 | 79.000 | 77.040 | 77.410 | 72.200 | 38,066 |
| 2024-04-26 | 77.335 | 77.735 | 76.680 | 76.709 | 71.546 | 159 |
| 2024-04-25 | 77.430 | 77.430 | 76.807 | 77.010 | 71.827 | 501 |
| 2024-04-24 | 76.960 | 77.320 | 76.645 | 77.260 | 72.060 | 486,430 |
| 2024-04-23 | 77.535 | 77.850 | 76.960 | 77.090 | 71.901 | 124 |
| 2024-04-22 | 76.730 | 77.638 | 76.630 | 77.638 | 72.413 | 157,384 |
| 2024-04-19 | 75.870 | 76.300 | 75.640 | 76.300 | 71.164 | 469 |
| 2024-04-18 | 75.740 | 76.010 | 75.410 | 75.528 | 70.444 | 560 |
| 2024-04-17 | 76.478 | 76.540 | 74.770 | 74.995 | 69.947 | 599 |
| 2024-04-16 | 75.715 | 76.130 | 75.490 | 75.890 | 70.782 | 513 |
| 2024-04-15 | 75.720 | 76.000 | 75.310 | 75.510 | 70.428 | 1,776 |
| 2024-04-12 | 76.200 | 76.570 | 75.340 | 75.430 | 70.353 | 1,380 |
| 2024-04-11 | 77.135 | 77.290 | 76.430 | 76.770 | 71.603 | 349 |
| 2024-04-10 | 77.215 | 77.420 | 76.700 | 76.930 | 71.752 | 732 |
| 2024-04-09 | 77.050 | 77.220 | 76.740 | 77.210 | 72.013 | 370,374 |
| 2024-04-08 | 76.440 | 76.870 | 76.216 | 76.855 | 71.682 | 1,908 |
| 2024-04-05 | 76.370 | 76.694 | 75.600 | 75.675 | 70.582 | 1,165 |
| 2024-04-04 | 79.785 | 79.800 | 77.161 | 77.161 | 71.967 | 1,959 |
| 2024-04-03 | 80.490 | 80.560 | 79.921 | 79.975 | 74.126 | 2,572 |
| 2024-04-02 | 80.795 | 80.940 | 80.440 | 80.765 | 74.858 | 377 |
| 2024-03-28 | 82.240 | 82.300 | 81.205 | 81.270 | 75.326 | 1,347 |
| 2024-03-27 | 81.095 | 82.240 | 81.095 | 81.580 | 75.613 | 1,660 |
| 2024-03-26 | 81.030 | 81.570 | 81.000 | 81.210 | 75.270 | 645 |
| 2024-03-25 | 81.798 | 81.960 | 80.695 | 80.750 | 74.844 | 783 |
| 2024-03-22 | 81.516 | 81.670 | 81.340 | 81.600 | 75.632 | 1,714 |
| 2024-03-21 | 81.078 | 81.720 | 80.950 | 81.678 | 75.704 | 1,903 |
| 2024-03-20 | 81.210 | 81.660 | 80.510 | 80.840 | 74.927 | 334 |
| 2024-03-19 | 81.057 | 81.605 | 80.710 | 81.200 | 75.261 | 336 |
| 2024-03-18 | 81.210 | 81.400 | 80.875 | 80.890 | 74.974 | 1,129 |
| 2024-03-15 | 79.835 | 80.735 | 79.835 | 80.710 | 74.807 | 1,882 |
| 2024-03-14 | 80.450 | 80.560 | 79.818 | 80.133 | 74.272 | 893 |
| 2024-03-13 | 80.315 | 80.760 | 80.250 | 80.690 | 74.788 | 177 |
| 2024-03-12 | 80.060 | 80.400 | 79.905 | 80.039 | 74.185 | 732 |
| 2024-03-11 | 79.980 | 80.410 | 79.960 | 80.090 | 74.232 | 3,344 |
| 2024-03-08 | 79.560 | 80.360 | 79.500 | 80.110 | 74.251 | 35,356 |
| 2024-03-07 | 79.515 | 79.910 | 79.207 | 79.910 | 74.066 | 730 |
| 2024-03-06 | 79.910 | 80.352 | 79.195 | 79.230 | 73.435 | 23,779 |
| 2024-03-05 | 79.615 | 80.235 | 79.615 | 80.195 | 74.330 | 2,232 |
| 2024-03-04 | 79.725 | 79.800 | 79.300 | 79.750 | 73.917 | 236 |
| 2024-03-01 | 80.868 | 80.868 | 79.660 | 79.850 | 74.010 | 1,104 |
| 2024-02-29 | 80.735 | 81.030 | 79.720 | 81.030 | 75.104 | 1,791 |
| 2024-02-28 | 81.289 | 81.480 | 80.830 | 81.070 | 75.141 | 1,473 |
| 2024-02-27 | 80.725 | 81.191 | 80.680 | 81.089 | 75.158 | 157 |
| 2024-02-26 | 80.879 | 81.320 | 80.760 | 81.039 | 75.112 | 588 |
| 2024-02-23 | 80.630 | 81.260 | 80.560 | 80.630 | 74.733 | 1,451 |
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.