Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	51.580	51.830	51.470	51.640	40.375	2,371,400
2017-04-05	51.540	51.980	51.460	51.560	40.312	3,047,000
2017-04-04	51.600	51.700	51.400	51.610	40.093	2,688,500
2017-04-03	52.060	52.110	51.490	51.690	40.156	2,185,900
2017-03-31	51.940	52.170	51.910	51.920	40.334	2,105,700
2017-03-30	51.700	52.260	51.630	52.020	40.412	1,921,200
2017-03-29	52.060	52.080	51.610	51.810	40.249	2,822,700
2017-03-28	51.920	52.320	51.670	52.200	40.552	2,255,300
2017-03-27	52.580	52.690	51.780	52.040	40.427	2,706,800
2017-03-24	52.650	52.930	52.420	52.810	41.026	2,941,900
2017-03-23	52.430	53.010	52.230	52.650	40.901	2,928,900
2017-03-22	51.840	52.560	51.670	52.530	40.808	2,363,900
2017-03-21	52.050	52.240	51.760	51.800	40.241	2,914,500
2017-03-20	52.690	52.840	51.970	52.120	40.490	3,730,400
2017-03-17	52.450	53.030	52.140	52.740	40.971	8,964,700
2017-03-16	52.430	52.560	52.090	52.310	40.637	2,495,900
2017-03-15	52.020	52.690	51.890	52.580	40.847	3,069,200
2017-03-14	51.870	51.900	51.420	51.870	40.295	2,548,500
2017-03-13	52.050	52.200	51.510	51.880	40.303	2,934,100
2017-03-10	52.730	52.800	52.090	52.160	40.521	2,338,400
2017-03-09	52.350	52.640	52.130	52.420	40.723	2,838,200
2017-03-08	52.120	52.550	52.100	52.330	40.653	2,829,200
2017-03-07	52.150	52.530	52.140	52.300	40.629	2,367,500
2017-03-06	51.870	52.210	51.780	52.160	40.521	3,191,100
2017-03-03	52.620	52.700	51.870	52.190	40.544	3,480,800
2017-03-02	52.880	53.170	52.690	52.780	41.002	2,593,500
2017-03-01	53.110	53.310	52.600	53.150	41.290	3,935,800
2017-02-28	52.760	52.980	52.630	52.720	40.956	3,764,100
2017-02-27	53.050	53.220	52.760	52.850	41.057	2,091,100
2017-02-24	52.860	53.390	52.830	53.200	41.329	2,482,200
2017-02-23	52.840	53.020	52.620	52.890	41.088	2,233,200
2017-02-22	52.600	52.790	52.530	52.750	40.979	2,677,400
2017-02-21	52.510	52.870	52.510	52.810	41.026	2,977,200
2017-02-17	52.370	52.610	52.040	52.350	40.668	3,766,900
2017-02-16	52.740	52.790	52.420	52.630	40.886	3,569,600
2017-02-15	52.610	52.860	52.220	52.750	40.979	4,361,100
2017-02-14	52.700	52.820	52.430	52.730	40.963	3,867,100
2017-02-13	52.620	52.950	52.540	52.810	41.026	5,567,100
2017-02-10	52.190	52.700	52.020	52.620	40.878	3,475,900
2017-02-09	51.830	52.260	51.750	52.250	40.591	3,741,800
2017-02-08	52.050	52.130	51.670	51.830	40.264	3,457,900
2017-02-07	52.200	53.020	51.830	52.230	40.575	7,421,300
2017-02-06	53.200	53.210	49.900	51.200	39.775	9,488,300
2017-02-03	52.590	52.860	52.210	52.540	40.816	4,546,400
2017-02-02	52.470	52.700	52.180	52.380	40.692	3,898,500
2017-02-01	52.180	52.630	52.040	52.050	40.435	3,448,700
2017-01-31	52.730	52.970	52.410	52.460	40.754	4,758,200
2017-01-30	52.690	52.920	52.450	52.740	40.971	3,992,400
2017-01-27	53.170	53.240	52.660	52.700	40.940	3,188,900
2017-01-26	53.150	53.200	52.790	53.030	41.197	4,063,900
2017-01-25	53.590	53.870	53.010	53.050	41.212	2,618,000
2017-01-24	53.680	53.890	53.300	53.520	41.577	3,681,800
2017-01-23	53.800	53.800	53.350	53.520	41.577	2,564,500
2017-01-20	53.880	54.270	53.660	53.810	41.802	3,790,000
2017-01-19	55.340	55.350	53.510	53.620	41.655	6,507,800
2017-01-18	55.000	55.300	54.790	55.250	42.921	3,412,700
2017-01-17	54.650	55.120	54.590	54.880	42.634	2,605,500
2017-01-13	55.000	55.140	54.820	54.970	42.704	1,794,200
2017-01-12	55.120	55.290	54.670	54.900	42.649	2,362,500
2017-01-11	55.170	55.400	54.910	55.290	42.952	2,866,400

← NewerPage 41 of 79 · 4,733 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.