Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	54.150	54.470	53.820	54.110	42.584	2,004,900
2017-09-25	53.500	54.400	53.420	54.090	42.568	2,370,000
2017-09-22	53.870	53.940	53.320	53.370	42.002	2,382,000
2017-09-21	54.370	54.410	53.790	53.870	42.395	2,064,000
2017-09-20	54.260	54.460	53.910	54.390	42.804	2,924,000
2017-09-19	53.910	54.310	53.820	53.920	42.435	2,354,500
2017-09-18	53.550	53.980	53.420	53.930	42.442	3,480,500
2017-09-15	52.770	53.660	52.620	53.660	42.230	5,034,100
2017-09-14	53.330	53.420	52.180	52.680	41.459	3,998,000
2017-09-13	52.940	53.820	52.850	53.490	42.096	2,579,500
2017-09-12	53.350	53.360	52.780	52.850	41.593	3,059,400
2017-09-11	53.150	53.310	52.910	53.290	41.939	1,440,700
2017-09-08	52.840	53.150	52.550	52.920	41.648	1,735,800
2017-09-07	52.920	53.220	52.530	53.110	41.797	3,028,700
2017-09-06	53.070	53.100	52.670	52.910	41.640	2,312,700
2017-09-05	52.970	53.240	52.750	53.020	41.726	2,141,800
2017-09-01	52.950	53.140	52.720	52.970	41.687	1,594,100
2017-08-31	52.850	53.000	52.630	52.670	41.451	3,134,000
2017-08-30	52.310	53.000	52.160	52.710	41.482	3,101,200
2017-08-29	52.140	52.530	51.980	52.290	41.152	2,537,400
2017-08-28	52.010	52.220	51.820	52.140	41.034	3,114,400
2017-08-25	51.370	52.600	51.310	52.320	41.175	3,897,700
2017-08-24	52.570	52.650	51.200	51.220	40.310	5,272,800
2017-08-23	51.450	51.730	51.170	51.660	40.656	1,875,300
2017-08-22	51.320	51.660	51.200	51.610	40.617	1,755,900
2017-08-21	51.190	51.390	50.990	51.170	40.270	2,229,900
2017-08-18	51.010	51.530	50.830	51.170	40.270	2,100,700
2017-08-17	51.000	51.630	50.900	51.190	40.286	3,383,900
2017-08-16	51.740	51.850	51.170	51.190	40.286	3,356,800
2017-08-15	51.310	51.880	51.180	51.590	40.601	2,946,900
2017-08-14	51.930	51.930	50.050	51.090	40.207	4,375,500
2017-08-11	51.010	51.820	50.870	51.580	40.593	3,803,600
2017-08-10	51.250	51.320	50.840	50.870	40.034	2,963,400
2017-08-09	51.930	52.180	51.190	51.320	40.388	3,388,900
2017-08-08	52.380	52.450	52.010	52.080	40.987	3,290,400
2017-08-07	52.460	52.660	52.290	52.480	41.301	2,280,600
2017-08-04	52.000	52.340	52.000	52.330	41.183	2,286,800
2017-08-03	52.740	53.030	51.980	52.100	41.002	2,498,200
2017-08-02	52.430	52.760	52.230	52.680	41.459	1,665,800
2017-08-01	52.830	52.900	52.440	52.580	41.380	2,026,200
2017-07-31	52.340	52.710	51.990	52.620	41.411	2,805,400
2017-07-28	52.210	52.500	51.920	52.250	41.120	2,631,400
2017-07-27	52.100	52.600	51.860	52.560	41.364	3,028,300
2017-07-26	52.000	52.320	51.950	52.110	41.010	1,687,200
2017-07-25	51.710	52.070	51.500	51.970	40.900	2,379,000
2017-07-24	51.060	51.790	50.930	51.550	40.569	2,298,000
2017-07-21	50.740	51.150	50.690	51.080	40.200	1,570,900
2017-07-20	50.990	51.140	50.660	50.820	39.995	2,453,800
2017-07-19	50.600	51.020	50.430	51.000	40.137	1,726,400
2017-07-18	50.670	50.780	50.320	50.390	39.657	1,516,700
2017-07-17	50.560	50.760	50.400	50.720	39.916	1,850,000
2017-07-14	50.540	50.730	50.450	50.570	39.798	2,474,000
2017-07-13	50.320	50.470	50.230	50.390	39.657	2,556,000
2017-07-12	49.550	50.380	49.550	50.200	39.507	3,083,600
2017-07-11	49.370	49.760	49.220	49.240	38.751	2,700,800
2017-07-10	49.490	49.560	48.920	49.370	38.854	3,558,900
2017-07-07	49.210	49.590	48.850	49.450	38.917	2,900,300
2017-07-06	49.250	49.450	49.020	49.110	38.649	3,148,000
2017-07-05	50.330	50.430	49.220	49.380	38.862	4,398,300
2017-07-03	50.490	50.750	50.400	50.540	39.515	2,303,400

← NewerPage 39 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.