Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 79.350 | 80.491 | 79.084 | 79.997 | 74.146 | 46,626 |
| 2024-02-21 | 79.400 | 80.180 | 79.330 | 79.920 | 74.075 | 298 |
| 2024-02-20 | 79.630 | 80.320 | 79.375 | 79.375 | 73.570 | 12,346 |
| 2024-02-16 | 79.380 | 79.900 | 79.035 | 79.800 | 73.964 | 358 |
| 2024-02-15 | 79.050 | 79.480 | 78.790 | 79.380 | 73.574 | 139 |
| 2024-02-14 | 79.340 | 79.340 | 78.540 | 78.815 | 73.051 | 11,058 |
| 2024-02-13 | 80.745 | 80.745 | 78.970 | 78.970 | 73.194 | 860 |
| 2024-02-12 | 79.670 | 79.905 | 79.560 | 79.880 | 74.038 | 3,480 |
| 2024-02-09 | 79.305 | 79.500 | 79.000 | 79.340 | 73.537 | 797 |
| 2024-02-08 | 79.470 | 79.750 | 78.956 | 79.094 | 73.309 | 2,411 |
| 2024-02-07 | 80.280 | 80.450 | 79.530 | 79.530 | 73.713 | 527 |
| 2024-02-06 | 80.932 | 81.070 | 80.450 | 80.700 | 74.798 | 38,027 |
| 2024-02-05 | 80.892 | 81.367 | 80.400 | 80.920 | 75.002 | 1,733 |
| 2024-02-02 | 82.680 | 82.840 | 81.652 | 82.078 | 76.075 | 1,014 |
| 2024-02-01 | 80.792 | 82.510 | 80.640 | 82.112 | 76.106 | 776 |
| 2024-01-31 | 80.875 | 81.350 | 80.070 | 81.350 | 75.400 | 551 |
| 2024-01-30 | 75.700 | 80.522 | 75.560 | 80.292 | 74.420 | 2,111 |
| 2024-01-29 | 75.140 | 75.290 | 74.910 | 75.018 | 69.531 | 242 |
| 2024-01-26 | 75.460 | 75.520 | 75.190 | 75.190 | 69.691 | 1,308 |
| 2024-01-25 | 75.880 | 75.880 | 75.049 | 75.082 | 69.591 | 1,476 |
| 2024-01-24 | 76.030 | 76.030 | 74.880 | 74.928 | 69.448 | 1,948 |
| 2024-01-23 | 76.125 | 76.310 | 75.540 | 75.620 | 70.089 | 1,270 |
| 2024-01-22 | 75.390 | 76.000 | 75.070 | 75.640 | 70.108 | 448 |
| 2024-01-19 | 75.205 | 75.261 | 74.640 | 75.190 | 69.691 | 208 |
| 2024-01-18 | 74.557 | 75.040 | 74.340 | 75.040 | 69.552 | 537 |
| 2024-01-17 | 74.510 | 75.490 | 74.510 | 74.680 | 69.218 | 1,201 |
| 2024-01-16 | 75.595 | 75.619 | 74.990 | 74.990 | 69.505 | 110,749 |
| 2024-01-12 | 75.855 | 75.990 | 75.307 | 75.400 | 69.885 | 2,081 |
| 2024-01-11 | 75.058 | 75.390 | 74.910 | 75.110 | 69.617 | 204 |
| 2024-01-10 | 75.580 | 75.937 | 75.230 | 75.355 | 69.844 | 18,199 |
| 2024-01-09 | 75.130 | 75.510 | 75.070 | 75.510 | 69.987 | 1,057 |
| 2024-01-08 | 75.575 | 75.880 | 75.031 | 75.880 | 70.330 | 21 |
| 2024-01-05 | 75.000 | 75.798 | 74.860 | 75.752 | 70.212 | 259 |
| 2024-01-04 | 74.685 | 75.356 | 74.619 | 75.210 | 69.709 | 430 |
| 2024-01-03 | 75.090 | 75.610 | 74.490 | 75.520 | 69.533 | 655 |
| 2024-01-02 | 73.300 | 74.515 | 72.830 | 74.490 | 68.585 | 320 |
| 2023-12-29 | 72.940 | 73.280 | 72.690 | 72.870 | 67.093 | 53 |
| 2023-12-28 | 73.070 | 73.200 | 72.940 | 73.080 | 67.287 | 54 |
| 2023-12-27 | 73.289 | 73.289 | 72.973 | 73.024 | 67.235 | 48,661 |
| 2023-12-22 | 73.911 | 74.250 | 73.560 | 73.730 | 67.885 | 196 |
| 2023-12-21 | 73.615 | 73.810 | 73.310 | 73.430 | 67.609 | 87,429 |
| 2023-12-20 | 73.060 | 73.430 | 72.900 | 73.423 | 67.602 | 741 |
| 2023-12-19 | 72.800 | 73.350 | 72.770 | 73.320 | 67.508 | 895 |
| 2023-12-18 | 73.740 | 73.980 | 72.990 | 72.990 | 67.204 | 741 |
| 2023-12-15 | 74.005 | 74.260 | 73.061 | 73.110 | 67.314 | 922 |
| 2023-12-14 | 75.467 | 75.670 | 74.210 | 74.240 | 68.355 | 237 |
| 2023-12-13 | 73.740 | 74.386 | 73.430 | 74.386 | 68.489 | 367,855 |
| 2023-12-12 | 73.980 | 73.990 | 73.500 | 73.500 | 67.673 | 134 |
| 2023-12-11 | 74.610 | 74.610 | 73.630 | 74.190 | 68.309 | 34,624 |
| 2023-12-08 | 74.240 | 74.240 | 73.710 | 73.730 | 67.885 | 57 |
| 2023-12-07 | 73.610 | 74.380 | 73.434 | 74.300 | 68.410 | 115 |
| 2023-12-06 | 73.325 | 73.610 | 73.140 | 73.290 | 67.480 | 879 |
| 2023-12-05 | 72.920 | 73.237 | 72.880 | 73.070 | 67.277 | 3,694 |
| 2023-12-04 | 72.619 | 73.440 | 72.560 | 73.140 | 67.342 | 2,208 |
| 2023-12-01 | 72.315 | 72.670 | 72.147 | 72.670 | 66.909 | 1,023 |
| 2023-11-30 | 71.740 | 71.840 | 71.430 | 71.780 | 66.090 | 55 |
| 2023-11-29 | 71.900 | 72.120 | 71.630 | 71.800 | 66.108 | 35 |
| 2023-11-28 | 71.960 | 72.360 | 71.710 | 71.710 | 66.025 | 121 |
| 2023-11-27 | 71.920 | 72.230 | 71.842 | 72.080 | 66.366 | 63 |
| 2023-11-24 | 72.315 | 72.402 | 71.978 | 72.092 | 66.377 | 2,094 |
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.