Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	52.210	52.280	51.810	51.810	39.750	2,545,600
2016-07-19	51.970	52.170	51.900	52.150	40.010	2,395,300
2016-07-18	52.070	52.230	51.870	51.960	39.865	1,638,000
2016-07-15	52.080	52.100	51.790	52.020	39.911	2,412,200
2016-07-14	52.050	52.310	51.880	51.970	39.872	2,652,900
2016-07-13	51.210	52.060	51.090	52.030	39.918	3,820,600
2016-07-12	51.620	51.700	51.000	51.080	39.189	4,218,500
2016-07-11	51.590	51.810	51.480	51.640	39.619	2,577,100
2016-07-08	51.370	51.700	51.160	51.590	39.581	5,515,100
2016-07-07	51.400	51.490	51.000	51.190	39.274	3,004,100
2016-07-06	51.140	51.370	50.930	51.270	39.335	4,877,200
2016-07-05	50.750	51.580	50.710	51.200	39.282	7,096,100
2016-07-01	50.840	50.940	50.640	50.730	38.921	2,574,300
2016-06-30	50.240	50.750	50.100	50.740	38.929	5,408,800
2016-06-29	49.650	50.270	49.420	50.220	38.530	3,873,900
2016-06-28	49.710	49.790	49.070	49.510	37.747	4,129,900
2016-06-27	49.760	50.030	49.570	49.710	37.900	4,444,100
2016-06-24	49.290	50.170	49.010	49.920	38.060	15,632,300
2016-06-23	50.180	50.420	50.100	50.290	38.342	3,527,000
2016-06-22	50.030	50.170	49.700	49.970	38.098	2,772,100
2016-06-21	50.100	50.240	49.900	50.070	38.174	2,894,900
2016-06-20	50.180	50.400	49.880	49.950	38.083	3,922,300
2016-06-17	49.750	50.050	49.230	49.800	37.968	6,269,800
2016-06-16	48.630	49.800	48.530	49.760	37.938	4,898,400
2016-06-15	48.620	48.850	48.440	48.660	37.099	3,035,300
2016-06-14	48.360	48.620	48.210	48.470	36.954	2,857,600
2016-06-13	48.800	49.010	48.340	48.430	36.924	3,221,800
2016-06-10	48.870	48.980	48.510	48.780	37.191	2,423,600
2016-06-09	48.700	49.070	48.640	49.000	37.358	2,396,600
2016-06-08	48.730	48.730	48.490	48.680	37.114	2,475,300
2016-06-07	48.640	48.980	48.590	48.680	37.114	2,005,700
2016-06-06	49.000	49.140	48.630	48.780	37.191	3,147,700
2016-06-03	48.760	48.910	48.590	48.900	37.282	4,232,800
2016-06-02	48.660	48.830	48.500	48.760	37.175	3,043,300
2016-06-01	48.190	48.840	48.120	48.810	37.213	3,972,300
2016-05-31	48.680	48.880	48.100	48.110	36.680	7,958,300
2016-05-27	48.830	48.930	48.420	48.660	37.099	3,323,000
2016-05-26	48.710	48.990	48.620	48.840	37.236	3,471,200
2016-05-25	48.750	48.820	48.550	48.590	37.046	3,948,400
2016-05-24	48.550	48.880	48.410	48.710	37.137	3,683,600
2016-05-23	48.550	48.710	48.260	48.390	36.893	3,467,300
2016-05-20	49.130	49.320	48.450	48.550	37.015	4,101,500
2016-05-19	48.620	49.100	48.570	49.070	37.412	3,488,700
2016-05-18	49.080	49.230	48.450	48.700	37.130	4,497,800
2016-05-17	50.010	50.320	49.160	49.300	37.587	4,348,500
2016-05-16	50.110	50.500	50.010	50.210	38.281	2,310,700
2016-05-13	50.160	50.500	49.940	50.150	38.235	3,394,100
2016-05-12	50.320	50.680	50.010	50.180	38.258	3,612,300
2016-05-11	50.170	50.390	49.980	50.220	38.288	2,683,000
2016-05-10	49.780	50.240	49.740	50.170	38.250	2,574,400
2016-05-09	49.440	50.300	49.440	49.720	37.907	3,833,500
2016-05-06	48.910	49.490	48.760	49.370	37.640	4,107,700
2016-05-05	48.200	48.900	48.150	48.870	37.259	3,152,000
2016-05-04	48.470	48.890	48.310	48.520	36.992	3,847,100
2016-05-03	48.480	48.990	48.330	48.510	36.985	4,571,800
2016-05-02	46.860	48.650	46.790	48.610	37.061	7,711,700
2016-04-29	46.010	46.310	45.830	46.070	35.124	5,061,000
2016-04-28	46.210	46.620	46.160	46.260	35.269	3,242,000
2016-04-27	46.420	46.680	46.080	46.410	35.384	2,384,800
2016-04-26	46.390	46.710	46.220	46.300	35.300	2,061,900

← NewerPage 44 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.