Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	48.440	49.050	48.330	48.860	37.729	2,980,000
2016-10-12	48.080	48.850	47.970	48.610	37.536	2,978,300
2016-10-11	48.200	48.310	47.860	48.010	37.073	2,978,100
2016-10-10	48.100	48.510	48.100	48.210	37.227	2,640,000
2016-10-07	48.340	48.390	47.870	48.070	37.119	2,858,600
2016-10-06	47.690	48.520	47.580	48.280	37.281	3,396,800
2016-10-05	47.830	48.010	47.440	47.770	36.888	5,635,800
2016-10-04	48.840	48.980	48.040	48.110	36.911	3,915,100
2016-10-03	49.000	49.010	48.520	48.920	37.532	3,526,600
2016-09-30	49.160	49.400	48.700	49.010	37.601	3,490,700
2016-09-29	49.450	49.520	48.980	49.030	37.617	3,184,700
2016-09-28	49.250	49.470	49.120	49.440	37.931	2,852,500
2016-09-27	49.070	49.430	48.910	49.240	37.778	3,360,400
2016-09-26	49.280	49.310	48.720	48.880	37.502	4,642,900
2016-09-23	49.800	50.150	49.500	49.550	38.016	2,923,200
2016-09-22	49.940	50.170	49.790	50.020	38.376	3,195,600
2016-09-21	49.110	49.780	49.050	49.690	38.123	4,598,700
2016-09-20	49.450	49.510	49.040	49.110	37.678	2,769,900
2016-09-19	49.220	49.540	48.720	49.250	37.785	2,638,100
2016-09-16	49.460	49.460	49.100	49.380	37.885	4,417,300
2016-09-15	49.600	49.830	49.420	49.580	38.039	2,954,500
2016-09-14	49.640	49.750	49.300	49.620	38.069	7,393,600
2016-09-13	50.200	50.310	49.500	49.530	38.000	4,287,000
2016-09-12	49.740	50.510	49.590	50.360	38.637	4,798,500
2016-09-09	52.140	52.290	49.800	49.800	38.207	5,414,300
2016-09-08	53.020	53.070	52.500	52.610	40.363	4,311,700
2016-09-07	53.170	53.310	52.740	53.090	40.732	4,484,800
2016-09-06	53.140	53.540	52.850	53.460	41.015	3,868,400
2016-09-02	52.190	53.260	52.190	53.240	40.847	4,000,900
2016-09-01	51.990	52.060	51.680	52.060	39.941	4,186,700
2016-08-31	51.950	52.130	51.760	51.860	39.788	3,603,200
2016-08-30	52.420	52.440	51.840	51.930	39.842	2,429,500
2016-08-29	52.210	52.590	52.160	52.420	40.218	2,492,800
2016-08-26	52.520	52.710	51.990	52.120	39.987	2,437,700
2016-08-25	52.440	52.840	52.400	52.460	40.248	2,141,700
2016-08-24	52.580	52.720	52.320	52.420	40.218	2,150,500
2016-08-23	53.000	53.200	52.740	52.770	40.486	2,272,100
2016-08-22	52.500	52.940	52.420	52.920	40.601	2,620,400
2016-08-19	52.230	52.530	52.200	52.480	40.264	3,218,600
2016-08-18	52.300	52.550	52.240	52.460	40.248	2,712,000
2016-08-17	51.990	52.240	51.720	52.240	40.079	4,094,700
2016-08-16	51.650	52.500	51.570	52.090	39.964	6,088,700
2016-08-15	53.640	53.970	51.780	52.180	40.033	8,573,400
2016-08-12	51.820	52.260	51.820	52.210	40.056	3,492,000
2016-08-11	52.000	52.090	51.750	51.760	39.711	2,350,100
2016-08-10	51.880	52.000	51.590	51.820	39.757	1,894,200
2016-08-09	51.220	51.910	51.210	51.820	39.757	2,446,300
2016-08-08	51.300	51.500	51.180	51.210	39.289	2,476,900
2016-08-05	51.460	51.800	51.140	51.250	39.320	3,123,300
2016-08-04	51.240	51.750	51.230	51.500	39.512	3,367,900
2016-08-03	52.050	52.100	51.280	51.330	39.381	3,227,200
2016-08-02	51.990	52.130	51.660	51.940	39.849	2,996,000
2016-08-01	51.900	52.000	51.700	51.920	39.834	2,021,600
2016-07-29	51.650	51.980	51.480	51.790	39.734	3,521,400
2016-07-28	51.530	51.900	51.270	51.830	39.765	1,873,300
2016-07-27	51.910	52.130	51.430	51.580	39.573	3,038,800
2016-07-26	52.240	52.280	51.750	51.960	39.865	2,914,700
2016-07-25	52.140	52.260	51.970	52.130	39.995	2,577,800
2016-07-22	51.850	52.100	51.750	52.090	39.964	2,517,100
2016-07-21	51.700	51.840	51.570	51.740	39.696	2,088,100

← NewerPage 43 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.