Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	71.820	72.485	71.652	72.485	65.777	662
2023-06-01	70.310	70.789	70.310	70.745	64.198	4,358
2023-05-31	69.705	70.105	69.436	69.910	63.441	5,188
2023-05-30	69.944	69.960	69.443	69.464	63.036	663
2023-05-26	70.635	70.910	70.615	70.659	64.120	634
2023-05-25	70.895	70.895	70.085	70.570	64.040	28
2023-05-24	70.725	70.794	70.665	70.665	64.126	171
2023-05-23	71.370	71.370	70.523	70.523	63.997	395
2023-05-22	73.234	73.234	72.455	72.455	65.750	53
2023-05-19	73.470	73.610	73.200	73.200	66.426	1,407
2023-05-18	73.120	73.380	72.510	72.575	65.859	503
2023-05-17	73.615	73.615	72.790	73.250	66.472	1,129
2023-05-16	74.140	74.140	73.567	73.830	66.998	1,373
2023-05-15	74.520	74.520	73.994	74.425	67.538	3,949
2023-05-12	73.920	74.340	73.660	73.920	67.080	23,444
2023-05-11	72.960	73.490	72.019	73.490	66.689	217
2023-05-10	76.270	76.270	74.495	74.495	67.601	642
2023-05-09	75.298	76.090	75.210	76.090	69.048	532
2023-05-05	76.005	76.441	76.005	76.030	68.994	89
2023-05-04	75.519	75.970	74.825	75.200	68.241	132
2023-05-03	75.140	75.490	75.088	75.210	68.250	5,150
2023-05-02	75.960	76.630	72.980	75.450	68.468	2,276
2023-04-28	75.080	76.800	75.080	76.800	69.693	693
2023-04-27	74.170	74.530	74.110	74.530	67.633	67
2023-04-26	74.630	75.500	74.630	75.302	68.334	364
2023-04-25	75.340	75.670	75.205	75.670	68.668	679
2023-04-24	75.645	75.790	75.290	75.478	68.493	413
2023-04-21	74.840	75.353	74.677	75.230	68.268	3,838
2023-04-20	74.645	74.740	74.513	74.513	67.618	1,986
2023-04-19	75.010	75.010	74.905	74.919	67.986	1,811
2023-04-18	75.370	75.370	74.328	74.370	67.488	6,877
2023-04-17	73.950	74.627	73.950	74.627	67.721	2,438
2023-04-14	74.650	74.650	73.280	73.280	66.499	3,674
2023-04-13	74.830	74.830	73.569	74.018	67.168	9,014
2023-04-12	78.364	78.370	75.338	75.338	68.366	2,999
2023-04-11	78.099	78.154	77.809	77.843	70.640	568
2023-04-06	77.346	77.838	77.300	77.709	70.518	131
2023-04-05	77.390	77.650	77.300	77.427	70.262	81
2023-04-04	78.430	78.535	77.880	77.880	70.228	379
2023-04-03	77.476	78.110	77.350	77.699	70.065	247
2023-03-31	77.035	77.340	76.999	77.220	69.633	259
2023-03-30	77.792	77.792	77.120	77.120	69.543	6,723
2023-03-29	77.262	77.548	77.173	77.173	69.591	180
2023-03-28	76.207	76.832	76.207	76.832	69.283	249
2023-03-27	76.063	76.320	76.063	76.320	68.822	202
2023-03-24	73.123	73.525	72.998	73.525	66.301	26
2023-03-23	74.060	74.448	73.820	73.820	66.567	10,688
2023-03-22	75.151	75.513	75.061	75.061	67.687	1,342
2023-03-21	74.785	75.320	74.785	75.320	67.920	1,565
2023-03-20	73.215	74.359	73.215	74.359	67.053	95
2023-03-17	74.080	74.080	72.742	72.742	65.595	16,292
2023-03-16	74.635	74.635	73.739	73.739	66.494	679
2023-03-15	73.727	74.660	73.667	73.667	66.429	128,400
2023-03-14	74.680	74.789	74.680	74.789	67.441	1,035
2023-03-13	72.236	74.195	72.236	74.195	66.905	265
2023-03-10	73.868	74.025	73.001	73.001	65.829	1,119
2023-03-09	75.928	75.928	75.093	75.093	67.715	650
2023-03-08	74.669	74.669	74.157	74.157	66.871	224
2023-03-07	76.388	76.417	75.730	75.730	68.290	151
2023-03-06	76.564	76.742	76.564	76.649	69.119	1,620

← NewerPage 15 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.