Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	70.460	70.470	69.560	69.869	63.833	854
2023-08-25	70.390	70.555	69.750	69.938	63.896	693
2023-08-24	70.487	70.720	70.100	70.120	64.063	182,930
2023-08-23	70.199	70.445	69.950	69.975	63.930	2,143
2023-08-22	70.790	70.790	69.830	69.950	63.907	159
2023-08-21	71.250	71.318	70.900	70.900	64.775	37
2023-08-18	71.390	71.883	71.350	71.600	65.415	302
2023-08-17	72.530	72.530	71.961	71.961	65.745	338
2023-08-16	71.560	73.320	71.560	73.285	66.954	130
2023-08-15	70.700	70.984	70.386	70.984	64.851	95
2023-08-14	71.038	71.038	70.978	70.978	64.846	4
2023-08-11	72.250	72.250	71.812	71.915	65.702	44
2023-08-10	72.310	72.355	72.213	72.355	66.104	114
2023-08-09	73.200	73.660	73.200	73.660	67.297	34
2023-08-08	72.896	72.896	72.896	72.896	66.598	1
2023-08-07	73.940	74.226	73.855	74.210	67.799	451
2023-08-04	74.480	74.830	74.215	74.738	68.281	333
2023-08-03	75.395	75.508	74.300	74.300	67.881	73
2023-08-02	75.879	76.210	75.160	76.210	69.626	27
2023-08-01	76.845	78.000	74.705	76.131	69.554	1,021
2023-07-31	76.420	76.450	76.093	76.189	69.607	1,237
2023-07-28	76.144	76.579	75.909	76.008	69.441	215
2023-07-27	75.660	76.084	75.523	75.570	69.042	1,192
2023-07-26	75.655	76.038	75.582	75.778	69.232	164
2023-07-25	75.730	75.789	74.720	75.078	68.592	397
2023-07-24	75.500	76.018	75.500	76.018	69.451	160
2023-07-21	75.629	75.745	75.529	75.529	69.004	83
2023-07-20	74.317	75.050	74.140	75.050	68.567	827
2023-07-19	72.715	74.075	72.710	74.075	67.676	1,066
2023-07-18	73.240	73.598	72.498	72.707	66.426	224
2023-07-17	72.890	73.640	72.880	73.385	67.045	508
2023-07-14	73.123	73.230	72.625	73.230	66.904	565
2023-07-13	73.998	73.998	73.351	73.709	67.341	28,010
2023-07-12	74.400	74.480	73.963	74.307	67.888	620
2023-07-11	74.240	74.662	74.011	74.182	67.773	766
2023-07-10	74.400	74.983	74.400	74.451	68.019	480
2023-07-07	74.140	74.940	74.030	74.800	68.338	2,734
2023-07-06	73.520	73.787	73.414	73.692	67.326	1,582
2023-07-05	74.948	74.948	74.269	74.269	67.396	405
2023-07-03	74.130	75.200	73.910	75.200	68.241	63
2023-06-30	73.550	73.790	73.167	73.790	66.962	1,393
2023-06-29	72.695	73.068	72.695	72.791	66.055	605
2023-06-28	73.157	73.157	72.433	73.080	66.317	368
2023-06-27	72.660	73.510	72.660	73.510	66.707	690
2023-06-26	72.590	72.590	72.005	72.005	65.342	30
2023-06-23	73.265	73.290	72.790	72.790	66.054	173
2023-06-22	72.892	73.062	72.813	72.845	66.104	258
2023-06-21	72.265	72.728	72.078	72.728	65.998	277
2023-06-20	73.200	73.330	72.705	72.950	66.199	1,653
2023-06-19	73.330	73.330	73.330	73.330	66.544	4
2023-06-16	73.750	73.750	73.260	73.305	66.521	54
2023-06-15	73.031	73.073	72.860	72.995	66.240	1,900
2023-06-14	73.230	73.587	72.780	72.780	66.045	7,906
2023-06-13	72.020	72.783	71.770	72.649	65.926	1,694
2023-06-12	72.817	72.860	72.013	72.210	65.528	1,840
2023-06-09	72.030	72.599	72.030	72.230	65.546	247
2023-06-08	72.210	72.530	71.689	72.139	65.463	1,722
2023-06-07	71.645	72.865	71.529	72.865	66.122	2,160
2023-06-06	72.260	72.680	72.260	72.680	65.954	566
2023-06-05	72.677	72.677	71.839	71.839	65.191	79

← NewerPage 14 of 20 · 1,193 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.