Sysco Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	71.225	71.903	71.140	71.840	66.145	251
2023-11-21	71.220	71.380	70.920	71.380	65.721	552
2023-11-20	70.770	71.230	70.710	71.230	65.583	118
2023-11-17	70.670	70.930	70.633	70.730	65.123	426
2023-11-16	70.440	70.613	70.110	70.530	64.939	415
2023-11-15	69.594	70.912	69.340	70.560	64.966	255
2023-11-14	67.805	68.650	67.670	68.160	62.757	67
2023-11-13	67.275	67.500	66.960	67.260	61.928	93
2023-11-10	66.880	67.030	66.370	66.710	61.422	45
2023-11-09	67.260	67.260	66.400	66.425	61.159	745
2023-11-08	67.918	67.918	67.255	67.309	61.973	70
2023-11-07	66.950	67.500	66.470	67.270	61.937	286
2023-11-06	67.020	67.510	66.700	66.700	61.412	63,999
2023-11-03	66.350	67.300	66.120	67.300	61.965	478
2023-11-02	66.300	66.610	65.280	65.530	60.335	737
2023-11-01	66.280	66.740	65.510	66.150	60.906	1,792
2023-10-31	66.125	67.019	64.550	66.760	61.468	2,893
2023-10-30	64.940	65.778	64.690	65.740	60.528	287
2023-10-27	64.918	65.580	64.759	64.820	59.681	96
2023-10-26	65.980	66.290	65.690	65.690	60.482	174
2023-10-25	65.370	65.913	65.370	65.761	60.548	1,032
2023-10-24	65.500	65.998	65.330	65.370	60.188	242
2023-10-23	65.020	65.810	64.830	65.350	60.169	566
2023-10-20	65.880	66.240	65.380	65.750	60.538	368
2023-10-19	65.220	66.475	65.220	66.160	60.915	478
2023-10-18	64.790	65.340	64.520	65.340	60.160	433
2023-10-17	64.160	64.940	64.160	64.731	59.600	343
2023-10-16	63.880	64.400	63.380	64.400	59.295	26
2023-10-13	62.860	63.350	62.630	63.350	58.328	928
2023-10-12	64.270	64.270	62.650	62.650	57.683	213
2023-10-11	64.620	64.830	63.520	63.720	58.669	1,988
2023-10-10	63.740	64.600	63.740	64.460	59.350	464
2023-10-09	62.760	63.530	62.515	63.530	58.494	973
2023-10-06	63.650	63.650	62.360	63.100	58.098	142,025
2023-10-05	64.450	64.586	63.910	63.910	58.844	205
2023-10-04	64.553	65.000	64.200	64.718	59.127	794
2023-10-03	64.880	65.238	64.010	64.010	58.480	266
2023-10-02	65.908	65.910	65.160	65.238	59.602	603
2023-09-29	67.080	67.080	66.150	66.150	60.435	51
2023-09-28	65.221	66.036	65.221	66.036	60.331	163
2023-09-27	66.031	66.230	64.923	64.927	59.318	8,810
2023-09-26	68.040	68.050	66.972	66.972	61.187	206
2023-09-25	68.380	68.683	68.160	68.629	62.700	159
2023-09-22	69.450	69.621	68.801	68.950	62.994	2,018
2023-09-21	70.568	70.568	69.860	70.035	63.985	21
2023-09-20	70.830	70.992	70.830	70.992	64.859	113
2023-09-19	70.930	70.967	70.421	70.421	64.337	20,860
2023-09-18	71.145	71.270	70.593	70.593	64.495	1,792
2023-09-15	71.080	71.480	71.080	71.409	65.240	78
2023-09-14	70.429	71.070	70.358	71.060	64.921	98
2023-09-13	70.177	70.177	69.600	69.795	63.766	1,002
2023-09-12	70.300	70.390	69.865	70.140	64.081	628
2023-09-11	70.170	70.729	70.045	70.140	64.081	483
2023-09-08	69.110	69.726	69.020	69.726	63.702	431
2023-09-07	68.690	68.996	68.630	68.700	62.765	38
2023-09-06	68.590	68.925	68.550	68.550	62.628	25
2023-09-05	69.930	69.948	68.679	68.706	62.771	262
2023-09-01	69.920	70.309	69.900	70.054	64.002	178
2023-08-31	70.230	70.349	70.068	70.068	64.014	93
2023-08-30	70.700	70.786	70.260	70.260	64.190	427

← NewerPage 13 of 20 · 1,199 trading daysOlder →

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.