Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	86.619	86.620	84.620	84.680	75.372	126
2022-08-25	86.280	86.389	86.280	86.389	76.893	1
2022-08-24	85.630	85.630	85.630	85.630	76.217	585
2022-08-23	84.478	85.200	84.460	85.200	75.835	11
2022-08-22	85.790	85.790	84.980	84.980	75.639	487
2022-08-19	86.252	86.910	86.252	86.700	77.170	501
2022-08-17	85.340	85.340	85.340	85.340	75.959	33
2022-08-16	85.500	85.650	85.450	85.650	76.235	1
2022-08-15	84.380	85.140	84.380	84.990	75.648	11
2022-08-12	82.280	82.870	82.280	82.870	73.761	1
2022-08-11	82.660	83.140	82.510	83.140	74.001	378
2022-08-10	83.480	83.480	81.940	81.940	72.933	39
2022-08-09	86.740	86.740	82.750	83.010	73.885	255,960
2022-08-08	86.700	87.270	86.408	86.460	76.956	140
2022-08-05	85.520	85.520	85.520	85.520	76.120	1
2022-08-04	86.718	86.750	86.030	86.440	76.938	11,519
2022-08-03	85.749	86.529	85.730	86.486	76.979	167
2022-08-01	84.230	85.790	84.230	85.790	76.360	10
2022-07-29	86.670	86.670	85.000	85.165	75.804	21
2022-07-28	86.450	86.649	86.388	86.475	76.970	15
2022-07-27	85.920	85.920	85.920	85.920	76.476	1
2022-07-26	87.040	87.287	86.685	86.685	77.156	123
2022-07-25	87.200	87.495	87.180	87.340	77.739	115
2022-07-22	87.080	87.130	86.415	86.415	76.916	110
2022-07-21	88.004	88.004	87.015	87.015	77.450	117
2022-07-18	88.464	88.464	87.500	87.500	77.882	8
2022-07-15	88.030	88.190	87.660	87.820	78.167	73
2022-07-14	85.270	85.560	85.022	85.560	76.155	2,793
2022-07-13	84.980	86.618	84.980	86.618	77.097	614
2022-07-12	87.290	87.290	87.120	87.120	77.544	413
2022-07-11	85.770	86.445	85.770	85.770	76.342	603
2022-07-07	85.260	85.400	85.150	85.150	75.790	2
2022-07-06	85.100	85.100	84.810	84.870	75.541	18
2022-07-05	85.290	85.540	85.130	85.540	76.137	101
2022-07-01	85.080	85.318	85.080	85.318	75.940	230
2022-06-30	84.190	84.190	83.060	83.340	74.179	48
2022-06-29	86.760	86.760	86.345	86.345	76.418	4
2022-06-28	86.470	87.060	85.230	85.230	75.431	1
2022-06-27	85.930	86.470	85.410	86.470	76.528	147
2022-06-22	79.120	79.120	78.820	78.820	69.758	127
2022-06-21	78.770	80.270	78.770	79.840	70.661	64,218
2022-06-17	78.590	78.710	78.590	78.710	69.661	62
2022-06-14	79.970	80.365	79.970	80.130	70.917	100
2022-06-13	80.000	80.650	79.750	80.530	71.271	2
2022-06-10	80.790	81.730	80.380	81.730	72.333	1
2022-06-08	84.930	85.935	84.930	85.420	75.599	136
2022-06-07	84.700	84.920	84.700	84.920	75.157	451
2022-06-06	85.010	85.340	85.010	85.340	75.528	1
2022-05-31	84.590	84.600	83.420	84.600	74.873	1,026
2022-05-27	84.480	84.480	84.070	84.170	74.493	28
2022-05-26	82.000	83.400	82.000	83.400	73.811	552
2022-05-24	78.490	78.490	75.989	76.520	67.722	3
2022-05-23	77.890	77.912	77.060	77.912	68.954	201
2022-05-20	80.160	80.160	75.940	75.940	67.209	105
2022-05-19	80.700	80.700	78.800	79.830	70.652	30
2022-05-18	85.780	85.780	83.570	83.570	73.962	60
2022-05-17	85.010	85.620	85.010	85.620	75.776	19
2022-05-16	84.730	84.915	84.630	84.630	74.900	46
2022-05-13	83.800	85.412	83.800	85.080	75.298	11
2022-05-11	86.800	86.800	83.995	84.470	74.758	313

← NewerPage 18 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.