Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	65.900	66.530	65.900	66.480	53.267	2,510,900
2018-06-13	66.450	66.450	65.880	65.890	52.794	2,437,900
2018-06-12	66.580	66.610	65.940	66.220	53.059	3,182,700
2018-06-11	66.150	66.630	66.060	66.410	53.211	2,476,400
2018-06-08	65.840	66.220	65.760	66.150	53.003	1,546,400
2018-06-07	65.600	66.150	65.600	65.760	52.690	1,685,400
2018-06-06	66.000	66.000	65.420	65.780	52.706	1,511,900
2018-06-05	65.670	65.970	65.330	65.830	52.746	2,693,700
2018-06-04	65.450	66.130	65.330	65.740	52.674	1,911,200
2018-06-01	65.270	65.810	65.150	65.410	52.410	1,796,800
2018-05-31	65.800	66.210	64.960	65.030	52.105	2,695,000
2018-05-30	65.570	66.510	65.310	66.050	52.923	2,428,000
2018-05-29	64.910	65.220	64.740	65.150	52.201	1,977,700
2018-05-25	64.620	65.400	64.520	65.020	52.097	1,934,000
2018-05-24	64.110	64.670	63.890	64.590	51.753	1,472,200
2018-05-23	63.540	64.140	63.500	64.100	51.360	1,496,400
2018-05-22	63.770	64.100	63.610	63.690	51.032	1,799,300
2018-05-21	63.720	64.070	63.560	63.640	50.992	1,418,400
2018-05-18	63.960	64.000	63.420	63.540	50.911	2,178,200
2018-05-17	63.480	63.980	63.240	63.860	51.168	1,911,900
2018-05-16	63.050	63.410	62.970	63.350	50.759	2,520,300
2018-05-15	62.650	63.210	62.520	62.950	50.439	2,985,000
2018-05-14	63.030	63.130	62.650	62.900	50.399	2,274,600
2018-05-11	62.720	63.180	62.570	62.820	50.335	2,490,800
2018-05-10	63.800	63.870	62.650	62.740	50.270	2,196,100
2018-05-09	62.790	63.610	62.710	63.500	50.879	3,301,400
2018-05-08	63.130	63.450	62.360	62.740	50.270	4,543,700
2018-05-07	62.630	64.770	61.350	63.480	50.863	5,174,700
2018-05-04	61.950	62.830	61.770	62.290	49.910	9,179,300
2018-05-03	62.680	62.730	61.720	62.180	49.822	4,349,600
2018-05-02	62.880	63.240	62.150	62.810	50.327	4,189,200
2018-05-01	62.530	63.460	62.240	63.090	50.551	4,113,600
2018-04-30	63.530	63.680	62.320	62.540	50.110	2,942,300
2018-04-27	63.000	63.450	62.750	63.380	50.783	1,469,700
2018-04-26	62.620	63.330	62.130	62.950	50.439	2,060,800
2018-04-25	61.810	62.650	61.610	62.450	50.038	2,146,300
2018-04-24	61.570	62.250	61.430	61.930	49.621	1,941,100
2018-04-23	61.300	61.600	61.100	61.340	49.149	1,389,500
2018-04-20	61.700	61.800	60.730	61.150	48.996	2,640,300
2018-04-19	61.660	61.880	61.070	61.580	49.341	2,389,700
2018-04-18	62.810	63.040	61.770	61.850	49.557	2,653,800
2018-04-17	61.650	62.600	61.320	62.500	50.078	2,733,300
2018-04-16	60.620	61.320	60.570	61.260	49.085	2,821,300
2018-04-13	60.480	60.630	60.190	60.420	48.412	2,458,500
2018-04-12	60.800	61.010	60.300	60.510	48.484	1,686,900
2018-04-11	60.390	60.960	60.260	60.520	48.492	1,757,100
2018-04-10	60.400	60.930	59.970	60.620	48.572	2,688,400
2018-04-09	59.950	60.370	59.260	59.850	47.955	3,052,200
2018-04-06	60.050	60.850	59.430	59.720	47.851	3,295,700
2018-04-05	61.040	61.260	60.140	60.310	48.323	3,912,000
2018-04-04	59.060	61.470	59.060	61.210	48.756	3,631,500
2018-04-03	58.560	59.520	58.500	59.440	47.346	2,362,000
2018-04-02	59.880	59.930	58.120	58.360	46.486	3,255,300
2018-03-29	59.540	60.200	59.490	59.960	47.760	2,374,900
2018-03-28	59.320	59.740	59.220	59.370	47.290	3,276,500
2018-03-27	60.200	60.200	58.970	59.360	47.283	3,903,200
2018-03-26	59.890	60.060	59.180	59.960	47.760	2,900,600
2018-03-23	59.880	60.140	59.220	59.320	47.251	3,799,600
2018-03-22	60.240	60.310	59.600	59.770	47.609	8,655,500
2018-03-21	60.410	60.630	60.120	60.300	48.031	4,319,000

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-12-18	2:1
1998-03-23	2:1
1992-06-22	2:1

Dividends

Ex-date	Amount
2026-10-02	0.5500 USD
2026-07-02	0.5500 USD
2026-04-02	0.5400 USD
2026-01-02	0.5400 USD
2025-10-03	0.5400 USD
2025-07-03	0.5400 USD
2025-04-04	0.5100 USD
2025-01-03	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.