Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	77.520	79.250	77.520	79.250	69.741	51
2022-01-19	78.500	78.500	77.810	77.810	68.473	172
2022-01-18	79.890	80.060	78.820	78.820	69.362	2
2022-01-14	79.300	79.490	79.300	79.325	69.807	3
2022-01-13	79.287	79.450	79.287	79.450	69.917	4
2022-01-12	78.510	78.510	77.680	77.870	68.526	3
2022-01-11	79.560	79.560	78.071	78.120	68.746	4
2022-01-10	80.810	80.810	77.820	77.820	68.482	1
2022-01-07	80.335	80.335	80.335	80.335	70.695	1
2022-01-06	79.730	80.390	79.730	79.930	70.339	35,793
2022-01-05	81.140	81.500	80.810	80.810	70.700	143
2022-01-04	79.340	80.860	79.340	80.790	70.682	165
2021-12-31	78.350	78.550	78.122	78.550	68.722	1
2021-12-23	76.615	76.615	76.615	76.615	67.030	100
2021-12-22	73.900	75.010	73.900	75.010	65.625	1
2021-12-20	70.728	71.360	70.440	70.880	62.012	28
2021-12-17	74.150	74.380	72.050	73.830	64.593	22
2021-12-16	74.840	74.840	74.525	74.525	65.201	2
2021-12-15	74.420	74.420	73.230	73.230	64.068	100
2021-12-14	73.470	73.652	73.210	73.210	64.051	101
2021-12-13	74.030	74.030	72.870	72.870	63.753	9
2021-12-10	74.590	74.835	74.530	74.835	65.472	63
2021-12-08	73.340	73.590	73.340	73.590	64.383	1
2021-12-07	73.880	73.980	73.598	73.630	64.418	38
2021-12-06	71.160	71.160	71.160	71.160	62.257	191
2021-12-03	70.014	70.332	69.870	69.870	61.128	101
2021-12-02	68.430	70.370	68.430	70.300	61.505	16
2021-12-01	71.800	71.800	69.960	69.960	61.207	1
2021-11-30	72.630	72.630	70.757	70.890	62.021	719
2021-11-29	73.800	73.903	72.910	73.730	64.506	241
2021-11-26	74.750	74.750	72.370	73.570	64.366	1
2021-11-24	76.870	76.870	75.800	76.150	66.623	1
2021-11-23	75.300	76.370	75.300	76.370	66.815	110
2021-11-22	74.610	75.460	74.610	75.460	66.019	1
2021-11-19	74.975	74.975	73.130	74.230	64.943	807
2021-11-18	75.400	75.400	74.490	74.750	65.398	109
2021-11-17	76.530	76.636	75.700	75.780	66.299	77,190
2021-11-16	76.370	76.430	75.800	76.430	66.868	14
2021-11-15	77.110	77.110	76.850	77.100	67.454	2
2021-11-12	77.580	77.610	76.990	76.990	67.358	11
2021-11-10	79.500	79.500	77.920	77.920	68.171	1
2021-11-09	79.530	81.200	78.347	80.590	70.507	415
2021-11-08	81.380	81.380	80.555	80.570	70.490	71
2021-11-05	78.760	81.360	78.760	81.360	71.181	56
2021-11-04	77.490	77.860	77.380	77.860	68.119	128,083
2021-11-03	77.640	78.130	77.590	77.590	67.883	13
2021-11-02	78.220	78.220	77.780	77.780	68.049	11
2021-11-01	77.350	79.020	77.350	78.000	68.241	940
2021-10-29	76.430	76.880	76.430	76.790	67.183	7
2021-10-28	76.240	76.480	76.240	76.480	66.911	225
2021-10-27	77.230	77.230	77.170	77.170	67.515	23
2021-10-26	77.846	78.120	76.460	76.460	66.894	241
2021-10-25	78.260	78.960	78.090	78.290	68.495	336
2021-10-22	79.670	79.720	79.040	79.040	69.151	217
2021-10-20	81.450	81.450	80.780	80.780	70.673	13
2021-10-19	80.345	80.788	79.680	80.788	70.680	19
2021-10-18	81.390	81.870	81.390	81.520	71.321	2
2021-10-15	82.640	82.648	82.530	82.530	72.205	1
2021-10-14	82.150	82.804	82.150	82.804	72.444	730

← NewerPage 20 of 20 · 1,199 trading days

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.