Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	85.940	87.840	85.760	87.840	77.741	72
2022-05-09	82.480	82.480	81.290	81.290	71.944	19,124
2022-05-06	83.380	83.658	81.460	83.645	74.028	28
2022-05-05	85.740	85.740	83.490	83.490	73.891	102
2022-05-04	85.180	85.390	84.250	84.370	74.670	169
2022-04-28	87.734	87.734	87.295	87.295	77.258	191
2022-04-27	87.564	87.564	87.564	87.564	77.497	200
2022-04-26	89.678	89.678	89.678	89.678	79.367	7
2022-04-25	88.790	89.300	87.910	89.300	79.033	141
2022-04-22	89.830	90.020	89.620	89.861	79.529	65
2022-04-21	89.980	91.300	89.240	90.210	79.838	159
2022-04-20	88.710	89.520	88.710	89.196	78.941	63
2022-04-19	85.580	88.380	85.580	88.330	78.174	112
2022-04-14	86.902	86.920	86.780	86.920	76.927	151
2022-04-12	84.710	86.260	84.710	85.250	75.449	82,627
2022-04-11	86.490	86.490	84.330	85.120	75.334	1
2022-04-08	85.291	86.150	85.291	85.965	76.081	51
2022-04-07	83.010	83.370	83.010	83.370	73.785	5
2022-04-05	83.080	83.080	82.080	82.390	72.917	59
2022-04-04	82.810	82.810	81.850	82.190	72.740	8
2022-04-01	80.830	82.240	80.830	81.720	72.324	21
2022-03-31	82.810	82.885	82.760	82.760	73.245	180
2022-03-30	82.750	82.850	82.750	82.850	72.909	1
2022-03-29	81.230	82.546	81.230	82.410	72.521	4
2022-03-28	80.910	80.910	80.350	80.500	70.841	56,731
2022-03-25	81.530	81.530	81.140	81.140	71.404	380,496
2022-03-24	81.160	81.270	81.020	81.270	71.518	16
2022-03-23	80.278	80.278	80.278	80.278	70.645	1
2022-03-21	81.240	81.240	81.240	81.240	71.492	551
2022-03-18	80.250	80.250	79.720	80.050	70.445	1
2022-03-16	78.000	79.565	78.000	78.640	69.204	52
2022-03-15	78.320	79.220	78.080	78.098	68.727	196
2022-03-11	80.810	80.810	78.920	78.920	69.450	71
2022-03-10	79.680	79.680	78.635	79.265	69.754	5
2022-03-09	75.310	80.320	75.310	80.320	70.682	310
2022-03-08	77.760	78.290	76.450	76.750	67.541	186
2022-03-07	84.900	84.900	79.430	79.430	69.899	23
2022-03-04	86.410	86.410	83.545	83.545	73.520	59
2022-03-03	88.730	88.730	87.370	87.370	76.886	1
2022-03-02	86.770	88.980	86.770	88.784	78.130	239
2022-02-28	86.800	86.800	85.820	86.415	76.046	6
2022-02-25	85.487	87.100	85.487	86.670	76.270	200
2022-02-24	83.100	83.100	82.267	82.681	72.759	3,225
2022-02-23	85.136	85.136	85.136	85.136	74.921	26,424
2022-02-22	84.310	84.510	83.820	84.510	74.369	9
2022-02-18	84.720	84.720	84.650	84.650	74.493	1
2022-02-16	84.319	85.320	84.319	85.320	75.082	11
2022-02-15	83.300	84.240	83.300	83.580	73.551	45
2022-02-14	83.210	83.210	80.920	80.920	71.210	31
2022-02-11	83.010	84.000	82.972	83.720	73.674	145
2022-02-10	81.390	82.670	81.390	82.167	72.308	560
2022-02-09	81.340	84.040	81.340	81.600	71.809	2,194
2022-02-08	75.000	80.908	75.000	80.908	71.199	156
2022-02-07	79.590	80.560	78.990	80.440	70.788	30,300
2022-02-03	78.910	79.840	78.910	79.440	69.908	1
2022-02-01	79.290	79.290	78.850	78.930	69.459	1
2022-01-27	77.250	78.110	76.940	76.940	67.708	133
2022-01-26	77.930	78.010	77.930	78.010	68.649	2
2022-01-24	75.766	76.203	74.500	76.203	67.059	318
2022-01-21	77.320	77.910	77.320	77.910	68.561	1

← NewerPage 19 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.