Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 70.135 | 70.679 | 70.000 | 70.589 | 67.215 | 484 |
| 2025-02-10 | 71.420 | 71.420 | 69.965 | 70.160 | 66.807 | 719 |
| 2025-02-07 | 71.376 | 71.540 | 70.945 | 71.040 | 67.645 | 155 |
| 2025-02-06 | 71.790 | 72.010 | 71.351 | 71.351 | 67.941 | 242 |
| 2025-02-05 | 71.640 | 71.640 | 70.700 | 71.229 | 67.825 | 177 |
| 2025-02-04 | 72.840 | 72.840 | 70.815 | 71.349 | 67.939 | 311 |
| 2025-02-03 | 72.180 | 73.320 | 71.990 | 72.745 | 69.268 | 283 |
| 2025-01-31 | 73.200 | 73.600 | 72.540 | 72.540 | 69.073 | 1,139 |
| 2025-01-30 | 72.840 | 73.280 | 71.780 | 73.210 | 69.711 | 938 |
| 2025-01-29 | 73.200 | 73.200 | 71.980 | 72.440 | 68.978 | 1,234 |
| 2025-01-28 | 75.000 | 75.000 | 71.820 | 72.400 | 68.940 | 3,562 |
| 2025-01-27 | 75.470 | 76.736 | 75.410 | 76.730 | 73.062 | 862 |
| 2025-01-24 | 73.700 | 74.670 | 73.240 | 74.670 | 71.101 | 748 |
| 2025-01-23 | 73.210 | 73.990 | 73.100 | 73.731 | 70.206 | 1,966 |
| 2025-01-22 | 73.270 | 73.850 | 73.100 | 73.508 | 69.994 | 691 |
| 2025-01-21 | 73.230 | 73.900 | 72.875 | 73.015 | 69.525 | 695 |
| 2025-01-17 | 73.455 | 73.980 | 73.220 | 73.360 | 69.854 | 1,314 |
| 2025-01-16 | 74.235 | 74.240 | 72.950 | 73.235 | 69.735 | 353 |
| 2025-01-15 | 74.595 | 75.071 | 74.135 | 74.560 | 70.996 | 1,080 |
| 2025-01-14 | 73.980 | 74.270 | 73.294 | 73.926 | 70.393 | 684 |
| 2025-01-13 | 73.675 | 74.110 | 73.410 | 73.611 | 70.092 | 1,888 |
| 2025-01-10 | 74.725 | 74.820 | 73.639 | 74.080 | 70.539 | 1,482 |
| 2025-01-08 | 74.510 | 74.610 | 73.660 | 74.348 | 70.794 | 1,230 |
| 2025-01-07 | 75.170 | 75.435 | 74.570 | 74.600 | 71.034 | 120 |
| 2025-01-06 | 75.220 | 75.680 | 74.940 | 74.972 | 71.389 | 433 |
| 2025-01-03 | 75.345 | 75.490 | 74.450 | 75.400 | 71.796 | 1,487 |
| 2025-01-02 | 76.890 | 77.130 | 75.681 | 75.730 | 72.110 | 1,622 |
| 2024-12-31 | 76.490 | 76.810 | 76.220 | 76.395 | 72.258 | 85 |
| 2024-12-30 | 75.760 | 76.720 | 75.700 | 76.555 | 72.409 | 605 |
| 2024-12-27 | 76.750 | 77.600 | 76.140 | 76.970 | 72.802 | 62 |
| 2024-12-24 | 77.050 | 77.375 | 76.450 | 77.375 | 73.185 | 48 |
| 2024-12-23 | 76.720 | 76.980 | 75.880 | 76.610 | 72.461 | 72 |
| 2024-12-20 | 76.280 | 77.068 | 75.968 | 76.980 | 72.811 | 670 |
| 2024-12-19 | 76.885 | 77.425 | 76.490 | 76.830 | 72.669 | 197,569 |
| 2024-12-18 | 78.450 | 78.581 | 77.690 | 78.065 | 73.838 | 745 |
| 2024-12-17 | 79.015 | 79.273 | 78.200 | 78.200 | 73.965 | 806 |
| 2024-12-16 | 79.940 | 80.210 | 79.440 | 79.640 | 75.327 | 1,275 |
| 2024-12-13 | 79.655 | 79.980 | 79.330 | 79.620 | 75.308 | 370 |
| 2024-12-12 | 80.690 | 80.790 | 79.990 | 80.320 | 75.970 | 1,788 |
| 2024-12-11 | 80.875 | 81.080 | 80.470 | 80.550 | 76.188 | 4,211 |
| 2024-12-10 | 81.145 | 81.154 | 80.193 | 80.920 | 76.538 | 1,055 |
| 2024-12-09 | 80.425 | 81.635 | 80.425 | 81.635 | 77.214 | 1,188 |
| 2024-12-06 | 81.705 | 82.060 | 80.775 | 81.097 | 76.705 | 1,124 |
| 2024-12-05 | 80.350 | 81.420 | 79.990 | 81.420 | 77.011 | 1,519 |
| 2024-12-04 | 79.230 | 80.150 | 79.200 | 80.091 | 75.754 | 884 |
| 2024-12-03 | 76.390 | 79.030 | 76.385 | 78.950 | 74.675 | 1,161 |
| 2024-12-02 | 76.555 | 76.740 | 75.650 | 76.190 | 72.064 | 885 |
| 2024-11-29 | 76.425 | 77.120 | 76.280 | 77.110 | 72.934 | 11,207 |
| 2024-11-27 | 76.760 | 77.300 | 76.620 | 76.930 | 72.764 | 459 |
| 2024-11-26 | 76.790 | 77.040 | 76.280 | 76.360 | 72.225 | 3,487 |
| 2024-11-25 | 78.400 | 78.400 | 76.095 | 77.130 | 72.953 | 1,797 |
| 2024-11-22 | 75.760 | 76.150 | 75.425 | 75.425 | 71.340 | 1,382 |
| 2024-11-21 | 74.010 | 75.085 | 73.630 | 75.085 | 71.019 | 2,759 |
| 2024-11-20 | 74.300 | 74.300 | 73.350 | 73.725 | 69.733 | 2,131 |
| 2024-11-19 | 75.130 | 75.470 | 74.620 | 74.980 | 70.920 | 2,065 |
| 2024-11-18 | 75.070 | 75.470 | 74.370 | 74.787 | 70.737 | 1,056 |
| 2024-11-15 | 74.970 | 75.575 | 74.790 | 75.275 | 71.199 | 2,452 |
| 2024-11-14 | 76.745 | 77.190 | 75.520 | 75.530 | 71.440 | 473 |
| 2024-11-13 | 77.300 | 77.400 | 75.840 | 76.620 | 72.471 | 20,721 |
| 2024-11-12 | 77.820 | 78.220 | 77.586 | 78.062 | 73.835 | 1,500 |
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.