Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	49.940	50.470	49.940	50.330	39.351	3,792,400
2017-06-29	49.950	50.240	49.760	49.860	38.983	4,273,400
2017-06-28	49.430	50.290	49.320	49.870	38.991	4,101,800
2017-06-27	49.930	50.090	49.220	49.270	38.522	3,761,600
2017-06-26	50.260	50.400	49.610	49.950	39.054	4,781,800
2017-06-23	51.720	52.030	49.500	49.920	39.030	11,250,300
2017-06-22	53.380	53.430	52.690	52.780	41.266	2,535,300
2017-06-21	53.850	54.080	53.230	53.350	41.712	2,133,100
2017-06-20	54.340	54.650	53.840	53.860	42.111	3,641,600
2017-06-19	54.610	54.650	53.970	54.500	42.611	4,110,900
2017-06-16	55.030	55.030	52.590	54.380	42.517	10,213,400
2017-06-15	55.030	55.680	54.920	55.530	43.416	2,477,100
2017-06-14	55.510	55.670	55.270	55.420	43.330	1,704,600
2017-06-13	55.230	55.510	55.090	55.380	43.299	1,537,800
2017-06-12	55.240	55.510	55.170	55.320	43.252	2,338,700
2017-06-09	55.000	55.290	54.870	55.190	43.150	1,656,100
2017-06-08	54.750	55.040	54.560	54.990	42.994	2,775,700
2017-06-07	55.070	55.150	54.510	54.750	42.806	2,459,800
2017-06-06	55.250	55.440	54.920	55.100	43.080	2,660,500
2017-06-05	55.570	55.730	55.370	55.470	43.369	2,117,500
2017-06-02	55.480	55.840	55.360	55.730	43.573	2,412,700
2017-06-01	54.730	55.400	54.620	55.400	43.315	2,648,200
2017-05-31	54.330	54.590	54.010	54.560	42.658	3,648,900
2017-05-30	54.360	54.380	53.950	54.200	42.376	2,116,500
2017-05-26	54.270	54.490	54.170	54.430	42.556	1,707,100
2017-05-25	54.300	54.440	53.920	54.280	42.439	2,826,200
2017-05-24	54.160	54.450	54.030	54.220	42.392	2,165,000
2017-05-23	54.840	54.940	54.130	54.230	42.400	3,483,900
2017-05-22	54.610	55.090	54.600	54.950	42.963	1,846,700
2017-05-19	54.410	54.690	54.200	54.580	42.674	5,176,200
2017-05-18	54.400	54.620	54.050	54.430	42.556	2,735,900
2017-05-17	54.190	54.640	53.800	54.400	42.533	3,155,400
2017-05-16	54.250	54.470	54.130	54.190	42.369	2,458,500
2017-05-15	53.750	54.170	53.680	54.040	42.251	2,113,900
2017-05-12	54.780	54.970	53.750	53.950	42.181	2,379,600
2017-05-11	54.370	55.250	54.210	55.010	43.010	3,337,100
2017-05-10	54.830	55.120	54.510	54.540	42.642	3,266,800
2017-05-09	55.000	55.220	54.810	54.910	42.932	3,207,100
2017-05-08	54.480	56.100	54.010	54.900	42.924	3,909,000
2017-05-05	54.780	55.380	54.660	55.310	43.244	4,491,600
2017-05-04	53.510	54.630	53.430	54.600	42.689	4,491,100
2017-05-03	52.840	53.050	52.500	52.910	41.368	2,158,400
2017-05-02	52.910	53.010	52.770	52.870	41.337	2,277,000
2017-05-01	52.930	53.140	52.630	52.850	41.321	1,948,100
2017-04-28	53.280	53.280	52.670	52.870	41.337	2,810,100
2017-04-27	53.220	53.710	53.150	53.430	41.774	1,708,900
2017-04-26	53.200	53.460	53.090	53.210	41.602	2,191,900
2017-04-25	52.950	53.200	52.820	53.130	41.540	1,809,000
2017-04-24	52.580	52.930	52.470	52.860	41.329	1,921,500
2017-04-21	52.420	52.590	52.200	52.200	40.813	2,332,200
2017-04-20	52.120	52.560	52.000	52.450	41.008	2,015,300
2017-04-19	52.480	52.600	52.100	52.110	40.742	2,150,500
2017-04-18	52.020	52.610	51.960	52.400	40.969	2,279,000
2017-04-17	51.960	52.200	51.880	52.120	40.750	1,870,600
2017-04-13	52.180	52.320	51.900	51.900	40.578	1,503,900
2017-04-12	51.790	52.300	51.660	52.210	40.821	2,385,900
2017-04-11	52.000	52.190	51.880	52.080	40.719	2,709,900
2017-04-10	51.700	52.290	51.590	52.030	40.680	1,957,000
2017-04-07	51.660	51.880	51.550	51.790	40.492	2,242,100
2017-04-06	51.580	51.830	51.470	51.640	40.375	2,371,400

← NewerPage 40 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.