Sysco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	71.030	71.594	70.800	71.449	68.498	894
2025-05-09	71.720	71.720	70.800	70.965	68.033	331
2025-05-08	70.810	72.561	70.775	72.561	69.563	530
2025-05-07	70.020	70.790	69.860	70.790	67.866	79
2025-05-06	70.270	70.590	69.782	69.800	66.917	110
2025-05-02	70.725	71.255	70.295	70.445	67.535	314
2025-05-01	70.870	71.150	70.190	70.450	67.540	225
2025-04-30	70.135	71.140	69.668	71.140	68.201	184
2025-04-29	70.000	71.200	66.060	70.195	67.295	534
2025-04-28	70.930	71.400	70.080	70.279	67.376	436
2025-04-25	71.692	72.450	70.540	70.540	67.626	1,335
2025-04-24	72.210	73.020	72.210	72.451	69.458	63
2025-04-23	73.625	74.160	72.600	72.780	69.773	484
2025-04-22	71.720	73.360	71.720	72.685	69.682	1,634
2025-04-17	71.000	72.290	70.560	72.290	69.304	295
2025-04-16	71.760	71.760	70.862	70.950	68.019	100
2025-04-15	71.755	72.218	71.520	71.595	68.637	265
2025-04-14	70.750	71.901	70.250	71.559	68.603	312
2025-04-11	69.780	70.450	69.460	70.262	67.359	146
2025-04-10	70.950	70.950	68.435	69.460	66.591	188
2025-04-09	69.730	71.200	67.220	70.447	67.537	380
2025-04-08	71.800	71.800	69.890	70.070	67.175	561
2025-04-07	69.640	70.986	68.790	70.265	67.362	1,408
2025-04-04	75.220	75.420	71.920	72.254	69.269	597
2025-04-03	75.400	76.080	75.225	76.048	72.907	1,101
2025-04-02	75.585	75.860	74.970	75.380	71.777	6,980
2025-04-01	75.430	75.440	74.640	74.910	71.330	370
2025-03-31	73.490	75.089	73.490	74.799	71.223	1,405
2025-03-28	74.040	74.340	73.640	73.640	70.120	11,972
2025-03-27	72.000	74.059	71.050	73.983	70.447	398
2025-03-26	70.900	72.693	70.830	72.655	69.183	7,629
2025-03-25	70.890	71.310	70.392	70.450	67.083	316
2025-03-24	71.430	71.750	71.130	71.315	67.906	236
2025-03-21	71.330	71.440	70.360	71.131	67.731	202
2025-03-20	72.250	72.320	70.982	71.199	67.796	806
2025-03-19	74.120	74.340	71.281	72.095	68.649	2,726
2025-03-18	74.383	75.040	74.383	74.600	71.034	5,485
2025-03-17	73.090	74.950	73.090	74.940	71.358	445
2025-03-14	72.470	73.149	71.980	73.085	69.592	186
2025-03-13	73.700	73.760	72.470	72.770	69.292	3,537
2025-03-12	73.750	74.250	73.180	74.159	70.614	123
2025-03-11	76.115	76.710	74.360	75.085	71.496	720
2025-03-10	77.490	78.530	76.550	76.825	73.153	276
2025-03-07	75.790	76.730	74.430	76.629	72.966	145
2025-03-06	74.080	74.620	74.030	74.330	70.777	30
2025-03-05	74.490	75.630	74.180	74.461	70.902	650
2025-03-04	75.700	77.290	75.600	75.791	72.169	617
2025-03-03	75.690	76.460	75.600	75.955	72.325	727
2025-02-28	74.170	75.940	74.170	75.142	71.551	183
2025-02-27	73.870	75.020	73.860	75.020	71.434	463
2025-02-26	74.660	74.730	73.720	74.010	70.473	757
2025-02-25	73.685	74.445	73.555	74.265	70.715	118
2025-02-24	73.100	73.810	72.834	73.455	69.944	583
2025-02-21	71.190	72.978	71.110	72.960	69.473	338
2025-02-20	70.700	71.160	70.450	70.695	67.316	1,016
2025-02-19	70.250	70.980	70.020	70.980	67.587	881
2025-02-18	71.175	71.300	69.902	69.910	66.569	663
2025-02-14	71.680	72.060	71.361	71.379	67.967	719
2025-02-13	70.525	71.760	70.045	71.760	68.330	373
2025-02-12	70.720	70.760	69.960	70.129	66.777	256

← NewerPage 7 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.