Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	86.690	87.016	86.540	86.870	77.832	228
2022-11-30	84.595	85.090	84.595	84.948	76.110	253
2022-11-29	86.000	86.265	85.091	85.091	76.238	62
2022-11-28	86.035	86.610	85.801	86.610	77.599	3,305
2022-11-25	86.260	86.260	86.240	86.240	77.267	149
2022-11-23	86.810	86.810	86.155	86.155	77.191	38
2022-11-22	85.730	86.050	85.230	85.230	76.362	10,765
2022-11-21	85.045	85.045	85.045	85.045	76.197	20
2022-11-18	85.600	85.600	84.696	84.696	75.884	140
2022-11-17	83.520	84.030	83.520	83.868	75.142	66
2022-11-16	83.425	84.640	83.260	84.340	75.565	39
2022-11-15	85.550	85.595	83.210	83.280	74.615	174
2022-11-11	84.095	84.095	84.095	84.095	75.345	16
2022-11-10	84.630	84.822	84.005	84.020	75.278	716
2022-11-09	83.263	83.585	83.200	83.200	74.544	250
2022-11-08	83.290	83.909	83.203	83.909	75.178	7,223
2022-11-07	82.410	83.304	82.410	82.781	74.168	539
2022-11-04	81.926	81.926	81.804	81.804	73.293	350
2022-11-03	81.450	81.760	80.527	81.760	73.253	9,454
2022-11-02	82.860	83.210	82.649	83.210	74.552	4
2022-11-01	83.990	84.000	83.220	83.915	75.184	135
2022-10-31	85.500	86.971	85.420	86.490	77.491	2,366
2022-10-28	84.190	85.531	84.190	85.530	76.631	673
2022-10-27	84.232	84.232	83.799	83.800	75.081	785
2022-10-26	83.758	83.758	83.758	83.758	75.043	25
2022-10-24	80.577	81.130	80.577	81.130	72.689	624
2022-10-21	77.500	78.144	77.500	77.771	69.679	157
2022-10-20	78.160	78.160	76.825	76.855	68.859	800
2022-10-19	77.110	77.760	77.110	77.760	69.670	1
2022-10-18	77.248	77.248	76.520	76.745	68.760	18
2022-10-14	75.160	75.538	75.103	75.305	67.470	763
2022-10-13	71.758	71.758	71.610	71.610	64.159	350
2022-10-12	73.380	73.830	73.380	73.830	66.148	12,396
2022-10-10	72.615	72.620	72.349	72.349	64.821	5
2022-10-07	72.384	73.270	71.880	71.880	64.401	12,860
2022-10-06	74.940	74.940	73.999	73.999	66.300	150
2022-10-05	74.720	74.720	74.273	74.699	66.488	158
2022-10-04	73.310	74.903	73.310	74.903	66.670	693
2022-10-03	71.520	71.880	71.102	71.880	63.979	801
2022-09-30	71.266	72.375	71.199	72.375	64.419	1,096
2022-09-29	73.070	73.070	71.688	72.089	64.165	1,678
2022-09-28	73.079	73.803	73.077	73.636	65.542	544
2022-09-27	74.622	74.622	73.620	73.620	65.528	16,473
2022-09-26	74.620	74.620	74.620	74.620	66.418	3
2022-09-23	77.380	77.380	74.570	74.685	66.476	256,051
2022-09-22	78.450	78.450	77.290	77.290	68.794	20,560
2022-09-21	79.530	79.619	79.320	79.565	70.819	10,962
2022-09-20	79.130	79.250	78.650	78.770	70.111	38
2022-09-16	79.175	79.175	78.670	78.670	70.023	350
2022-09-15	80.084	80.084	79.845	79.929	71.143	750
2022-09-14	79.900	79.900	78.941	79.170	70.468	122
2022-09-13	83.234	83.451	82.315	82.315	73.267	920
2022-09-12	84.280	84.630	84.110	84.219	74.961	435
2022-09-09	83.675	83.992	83.605	83.992	74.759	363
2022-09-08	82.405	82.570	82.405	82.570	73.494	6
2022-09-06	81.370	81.410	80.000	80.650	71.785	1
2022-09-02	82.590	82.590	82.390	82.430	73.369	2
2022-09-01	81.853	81.853	80.550	80.550	71.696	306
2022-08-31	82.989	83.150	82.385	83.150	74.010	501
2022-08-30	83.350	83.350	83.350	83.350	74.188	69

← NewerPage 17 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.