Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	55.560	55.650	55.150	55.330	42.983	2,932,800
2017-01-09	55.500	55.950	55.460	55.680	43.255	3,933,300
2017-01-06	54.860	55.660	54.770	55.380	43.022	4,776,500
2017-01-05	54.900	55.300	54.900	54.990	42.719	3,629,400
2017-01-04	54.720	55.330	54.720	55.170	42.859	2,986,700
2017-01-03	55.320	55.650	54.460	55.000	42.471	3,877,000
2016-12-30	55.920	56.060	55.210	55.370	42.756	2,318,500
2016-12-29	55.840	56.100	55.650	55.920	43.181	1,686,800
2016-12-28	56.170	56.330	55.590	55.730	43.034	1,772,800
2016-12-27	56.410	56.590	56.040	56.170	43.374	1,545,100
2016-12-23	56.280	56.390	56.020	56.230	43.420	1,709,600
2016-12-22	56.320	56.560	55.900	56.250	43.436	2,459,900
2016-12-21	56.490	56.790	56.260	56.260	43.444	1,780,400
2016-12-20	56.720	56.910	56.320	56.470	43.606	2,553,900
2016-12-19	56.250	57.070	56.110	56.610	43.714	3,263,500
2016-12-16	55.960	56.750	55.960	56.360	43.521	6,873,000
2016-12-15	55.450	56.100	55.330	55.950	43.204	3,340,800
2016-12-14	55.730	55.920	55.330	55.510	42.864	3,322,500
2016-12-13	55.350	56.000	55.240	55.620	42.949	4,328,100
2016-12-12	55.080	55.560	54.890	55.020	42.486	2,916,700
2016-12-09	54.760	55.290	54.130	55.150	42.586	3,305,500
2016-12-08	54.410	54.610	54.110	54.330	41.953	3,078,600
2016-12-07	54.010	54.720	53.860	54.530	42.108	3,258,400
2016-12-06	53.950	54.090	53.480	53.950	41.660	2,781,500
2016-12-05	53.610	53.920	53.370	53.480	41.297	3,479,300
2016-12-02	53.500	54.110	53.470	53.590	41.382	3,961,600
2016-12-01	53.020	53.150	52.710	53.100	41.003	3,627,900
2016-11-30	53.600	53.890	53.240	53.250	41.119	4,459,700
2016-11-29	53.750	54.170	53.670	53.890	41.613	2,715,900
2016-11-28	53.820	53.890	53.450	53.710	41.474	2,582,300
2016-11-25	53.780	54.100	53.710	53.930	41.644	1,262,900
2016-11-23	53.870	54.230	53.410	53.560	41.359	2,383,700
2016-11-22	53.760	54.420	53.630	54.100	41.776	4,122,900
2016-11-21	53.140	53.750	53.140	53.730	41.490	2,808,800
2016-11-18	53.230	53.660	53.020	53.140	41.034	4,043,900
2016-11-17	53.150	53.590	52.760	53.360	41.204	4,295,800
2016-11-16	52.890	53.440	52.590	53.130	41.027	4,000,500
2016-11-15	53.500	53.720	53.180	53.500	41.312	3,721,800
2016-11-14	52.910	53.870	52.750	53.490	41.305	5,135,000
2016-11-11	53.200	53.280	52.800	53.130	41.027	2,810,000
2016-11-10	53.840	53.950	53.030	53.220	41.096	5,246,300
2016-11-09	52.850	54.290	51.990	54.160	41.822	6,068,300
2016-11-08	53.080	54.660	52.990	54.190	41.845	9,650,600
2016-11-07	50.350	53.370	50.350	52.760	40.741	14,925,300
2016-11-04	47.850	48.140	47.690	48.040	37.096	6,443,000
2016-11-03	47.950	48.140	47.590	47.850	36.949	3,417,000
2016-11-02	48.050	48.160	47.650	47.770	36.888	3,600,300
2016-11-01	48.100	48.400	47.860	48.080	37.127	3,669,700
2016-10-31	48.110	48.280	47.980	48.120	37.158	2,843,200
2016-10-28	47.480	48.280	47.430	47.990	37.058	3,530,800
2016-10-27	47.310	47.570	47.150	47.450	36.641	3,789,900
2016-10-26	47.380	47.500	47.240	47.260	36.494	2,356,600
2016-10-25	47.860	47.910	47.310	47.440	36.633	3,429,000
2016-10-24	47.670	48.030	47.660	47.740	36.864	2,484,900
2016-10-21	47.480	47.620	47.250	47.490	36.671	3,739,500
2016-10-20	48.040	48.040	47.320	47.590	36.749	3,054,500
2016-10-19	48.200	48.360	47.710	47.930	37.011	3,523,800
2016-10-18	48.520	48.650	48.060	48.270	37.274	2,058,800
2016-10-17	48.360	48.490	48.220	48.260	37.266	3,288,100
2016-10-14	48.920	49.270	48.260	48.320	37.312	3,737,300

← NewerPage 42 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.