Sysco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 77.786 | 78.495 | 77.420 | 78.030 | 73.804 | 425 |
| 2024-11-08 | 77.180 | 77.936 | 77.065 | 77.330 | 73.142 | 1,536 |
| 2024-11-07 | 77.205 | 77.270 | 76.452 | 77.270 | 73.085 | 2,550 |
| 2024-11-06 | 76.810 | 78.159 | 76.219 | 77.540 | 73.341 | 3,326 |
| 2024-11-05 | 75.192 | 76.170 | 74.950 | 76.170 | 72.045 | 1,680 |
| 2024-11-04 | 75.030 | 75.630 | 74.930 | 75.360 | 71.279 | 188,306 |
| 2024-11-01 | 75.010 | 75.380 | 74.680 | 75.068 | 71.003 | 1,237 |
| 2024-10-31 | 74.420 | 75.302 | 74.250 | 75.260 | 71.184 | 2,915 |
| 2024-10-30 | 73.920 | 74.840 | 73.270 | 74.840 | 70.787 | 652 |
| 2024-10-29 | 76.500 | 76.500 | 72.500 | 75.152 | 71.082 | 874 |
| 2024-10-28 | 74.510 | 75.340 | 74.400 | 75.126 | 71.058 | 705 |
| 2024-10-25 | 74.800 | 74.830 | 73.880 | 73.880 | 69.879 | 876 |
| 2024-10-24 | 74.510 | 74.630 | 72.880 | 74.330 | 70.305 | 8,799 |
| 2024-10-23 | 74.490 | 74.710 | 74.245 | 74.380 | 70.352 | 480 |
| 2024-10-22 | 74.740 | 74.800 | 74.280 | 74.690 | 70.645 | 793 |
| 2024-10-21 | 75.180 | 75.978 | 75.108 | 75.180 | 71.109 | 930 |
| 2024-10-18 | 75.700 | 75.840 | 75.240 | 75.455 | 71.369 | 695 |
| 2024-10-17 | 75.845 | 75.990 | 75.110 | 75.340 | 71.260 | 876 |
| 2024-10-16 | 75.190 | 76.130 | 75.020 | 76.011 | 71.895 | 106,260 |
| 2024-10-15 | 75.590 | 76.500 | 75.360 | 75.980 | 71.865 | 330 |
| 2024-10-14 | 74.410 | 75.630 | 73.800 | 75.630 | 71.534 | 1,720 |
| 2024-10-11 | 73.970 | 74.880 | 73.870 | 74.560 | 70.522 | 1,096 |
| 2024-10-10 | 75.394 | 75.394 | 73.460 | 73.760 | 69.766 | 1,413 |
| 2024-10-09 | 75.415 | 75.505 | 74.675 | 74.739 | 70.691 | 862 |
| 2024-10-08 | 74.960 | 75.300 | 74.130 | 75.245 | 71.170 | 2,401 |
| 2024-10-07 | 75.410 | 75.410 | 74.540 | 74.660 | 70.617 | 1,029 |
| 2024-10-04 | 75.630 | 76.205 | 75.320 | 75.320 | 71.241 | 21,134 |
| 2024-10-03 | 77.140 | 77.640 | 76.275 | 76.275 | 71.662 | 413 |
| 2024-10-02 | 77.275 | 77.745 | 76.700 | 77.350 | 72.672 | 596 |
| 2024-10-01 | 78.090 | 78.560 | 77.520 | 77.790 | 73.085 | 1,150 |
| 2024-09-30 | 77.895 | 78.095 | 77.178 | 77.720 | 73.020 | 1,704 |
| 2024-09-27 | 78.169 | 78.435 | 76.900 | 77.015 | 72.357 | 1,241 |
| 2024-09-26 | 76.795 | 78.000 | 76.600 | 78.000 | 73.283 | 1,427 |
| 2024-09-25 | 76.840 | 77.310 | 76.336 | 76.850 | 72.202 | 703 |
| 2024-09-24 | 76.354 | 76.390 | 75.475 | 76.216 | 71.607 | 789 |
| 2024-09-23 | 75.049 | 76.315 | 74.710 | 76.315 | 71.700 | 333 |
| 2024-09-20 | 74.190 | 75.264 | 73.910 | 75.210 | 70.662 | 1,326 |
| 2024-09-19 | 75.025 | 75.210 | 73.695 | 74.205 | 69.717 | 2,909 |
| 2024-09-18 | 77.988 | 78.600 | 74.370 | 74.745 | 70.225 | 1,798 |
| 2024-09-17 | 76.925 | 78.260 | 76.890 | 77.930 | 73.217 | 804 |
| 2024-09-16 | 76.985 | 77.880 | 76.985 | 77.440 | 72.757 | 534 |
| 2024-09-13 | 76.980 | 77.170 | 76.100 | 76.100 | 71.498 | 225 |
| 2024-09-12 | 76.380 | 76.650 | 75.950 | 76.570 | 71.939 | 318 |
| 2024-09-11 | 78.215 | 78.215 | 76.418 | 76.620 | 71.986 | 1,367 |
| 2024-09-10 | 78.660 | 78.910 | 78.070 | 78.290 | 73.555 | 1,462 |
| 2024-09-09 | 78.690 | 78.980 | 78.370 | 78.770 | 74.006 | 2,147 |
| 2024-09-06 | 79.075 | 79.560 | 78.580 | 78.700 | 73.940 | 466 |
| 2024-09-05 | 79.215 | 79.230 | 77.945 | 78.830 | 74.063 | 4,684 |
| 2024-09-04 | 78.070 | 78.924 | 77.990 | 77.990 | 73.273 | 915 |
| 2024-09-03 | 77.720 | 78.980 | 77.720 | 78.480 | 73.734 | 2,676 |
| 2024-08-30 | 77.530 | 78.280 | 77.530 | 77.830 | 73.123 | 89,309 |
| 2024-08-29 | 76.515 | 77.750 | 76.380 | 77.750 | 73.048 | 402 |
| 2024-08-28 | 76.300 | 76.846 | 76.300 | 76.595 | 71.963 | 1,706 |
| 2024-08-27 | 76.490 | 77.050 | 76.372 | 76.680 | 72.043 | 958 |
| 2024-08-23 | 77.880 | 77.880 | 76.970 | 77.210 | 72.541 | 311 |
| 2024-08-22 | 77.040 | 77.220 | 76.380 | 77.050 | 72.390 | 30 |
| 2024-08-21 | 76.835 | 77.185 | 76.650 | 76.850 | 72.202 | 719 |
| 2024-08-20 | 76.895 | 77.160 | 76.750 | 76.750 | 72.108 | 116 |
| 2024-08-19 | 76.570 | 76.910 | 76.340 | 76.650 | 72.014 | 39,233 |
| 2024-08-16 | 75.625 | 76.570 | 75.549 | 76.570 | 71.939 | 3,092 |
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.