Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	75.692	75.799	75.637	75.752	68.310	491
2023-03-02	75.088	75.265	75.059	75.059	67.685	1,294
2023-03-01	74.302	74.302	73.838	74.259	66.963	3,097
2023-02-28	75.602	75.848	75.094	75.094	67.716	572
2023-02-27	76.461	76.700	75.998	76.144	68.663	494
2023-02-24	76.076	76.190	75.697	76.190	68.704	700
2023-02-23	77.507	77.622	76.340	76.340	68.840	351
2023-02-22	76.895	77.917	76.895	77.728	70.091	1,022
2023-02-21	78.325	78.325	77.148	77.148	69.568	217
2023-02-17	77.619	78.210	77.619	78.210	70.526	275
2023-02-16	77.800	77.800	77.800	77.800	70.156	350
2023-02-15	76.938	76.938	76.938	76.938	69.379	500
2023-02-14	77.891	78.073	77.125	77.125	69.548	357
2023-02-13	77.669	78.040	77.669	78.040	70.373	124
2023-02-10	76.482	76.750	76.442	76.655	69.123	208
2023-02-09	76.157	76.850	76.157	76.763	69.221	360
2023-02-08	76.654	76.654	76.483	76.483	68.969	670
2023-02-07	76.330	76.910	75.473	75.473	68.058	128,055
2023-02-06	76.849	76.887	76.759	76.815	69.268	463
2023-02-03	76.835	77.120	76.511	76.511	68.994	657
2023-02-02	76.385	76.773	75.771	76.773	69.230	490
2023-02-01	77.845	77.845	77.252	77.500	69.886	523
2023-01-31	75.470	77.081	73.767	77.081	69.508	3,591
2023-01-30	77.760	78.740	77.760	78.060	70.391	76
2023-01-27	78.380	78.410	77.741	77.741	70.103	181
2023-01-25	77.400	78.328	77.400	78.328	70.632	111
2023-01-24	79.410	79.410	79.045	79.045	71.279	106
2023-01-23	77.858	79.230	77.858	79.230	71.446	681
2023-01-20	77.260	77.295	77.004	77.295	69.701	649
2023-01-19	77.015	77.015	76.599	76.910	69.353	339
2023-01-18	80.155	80.155	80.155	80.155	72.280	6
2023-01-17	80.130	80.780	79.650	79.740	71.906	7,189
2023-01-13	79.975	79.975	79.865	79.960	72.104	50
2023-01-12	81.272	81.272	80.559	80.559	72.644	94
2023-01-11	80.305	80.305	80.305	80.305	72.415	6
2023-01-10	79.549	79.938	79.549	79.938	72.084	8
2023-01-09	79.230	79.701	79.178	79.701	71.871	83
2023-01-06	78.610	78.610	78.450	78.450	70.742	984
2023-01-05	76.370	76.590	76.160	76.160	68.677	464
2023-01-04	75.980	76.308	75.980	76.235	68.303	36
2023-01-03	76.555	76.570	75.909	75.909	68.011	115
2022-12-30	75.802	75.815	75.787	75.787	67.902	2,100
2022-12-29	77.305	77.505	77.210	77.210	69.177	1,277
2022-12-28	77.720	77.720	77.140	77.515	69.450	636
2022-12-23	76.980	77.325	76.980	77.325	69.280	525
2022-12-22	76.220	76.220	76.174	76.174	68.248	1,057
2022-12-21	78.505	78.505	77.694	77.850	69.750	57
2022-12-20	77.980	78.500	77.980	78.500	70.333	435
2022-12-19	78.455	78.455	77.490	77.490	69.428	673
2022-12-16	77.980	78.700	77.390	77.410	69.356	140
2022-12-15	79.350	79.350	78.430	78.430	70.270	11
2022-12-14	82.730	82.930	82.730	82.930	74.302	5
2022-12-13	84.405	84.405	82.271	82.469	73.889	911
2022-12-12	82.560	82.560	82.449	82.449	73.871	6
2022-12-09	83.086	83.270	83.086	83.270	74.606	257
2022-12-08	84.231	84.231	83.910	83.910	75.180	150
2022-12-07	84.184	84.564	84.184	84.564	75.765	384
2022-12-06	85.240	85.240	85.169	85.169	76.307	663
2022-12-05	84.825	84.825	84.815	84.815	75.990	6
2022-12-02	84.341	84.550	84.341	84.550	75.753	100

← NewerPage 16 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.