Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	45.770	46.360	45.710	46.300	35.300	3,219,200
2016-04-22	45.670	45.780	45.190	45.770	34.896	3,085,300
2016-04-21	46.680	46.710	45.570	45.580	34.751	4,886,200
2016-04-20	46.970	47.030	46.710	46.750	35.643	3,017,900
2016-04-19	47.000	47.210	46.750	46.980	35.818	2,564,600
2016-04-18	46.830	46.920	46.540	46.880	35.742	2,550,800
2016-04-15	46.640	46.820	46.320	46.820	35.696	3,374,900
2016-04-14	47.040	47.110	46.570	46.610	35.536	2,914,600
2016-04-13	47.020	47.120	46.730	47.100	35.910	2,874,000
2016-04-12	46.640	47.000	46.640	46.950	35.795	2,286,700
2016-04-11	47.000	47.240	46.700	46.710	35.612	2,355,400
2016-04-08	46.840	47.050	46.780	46.940	35.788	2,207,000
2016-04-07	46.800	47.170	46.570	46.760	35.650	3,181,700
2016-04-06	46.790	47.080	46.530	46.980	35.818	3,200,400
2016-04-05	46.920	47.150	46.530	46.700	35.605	3,600,300
2016-04-04	47.050	47.150	46.710	46.990	35.826	2,334,600
2016-04-01	46.570	47.150	46.420	47.080	35.894	4,026,500
2016-03-31	46.620	46.900	46.520	46.730	35.628	3,243,900
2016-03-30	46.180	46.780	46.100	46.630	35.551	2,940,100
2016-03-29	46.250	46.580	46.030	46.460	35.185	3,694,500
2016-03-28	46.260	46.470	46.140	46.240	35.019	2,512,700
2016-03-24	46.240	46.420	46.100	46.240	35.019	4,348,000
2016-03-23	46.170	46.590	46.090	46.350	35.102	2,954,700
2016-03-22	46.250	46.650	46.160	46.340	35.094	3,959,300
2016-03-21	46.410	46.690	46.280	46.350	35.102	3,504,800
2016-03-18	46.130	46.660	46.010	46.630	35.314	9,478,200
2016-03-17	46.080	46.470	45.870	46.110	34.920	3,563,000
2016-03-16	45.790	46.170	45.580	46.040	34.867	2,901,500
2016-03-15	45.600	46.160	45.510	45.870	34.739	3,683,800
2016-03-14	45.630	45.930	45.530	45.800	34.686	3,880,600
2016-03-11	45.550	46.170	45.430	45.840	34.716	4,269,900
2016-03-10	45.270	45.610	44.710	45.100	34.155	6,682,700
2016-03-09	44.870	45.420	44.790	45.040	34.110	3,558,600
2016-03-08	45.040	45.390	44.770	44.870	33.981	3,167,400
2016-03-07	44.810	45.180	44.690	45.090	34.148	2,504,800
2016-03-04	44.810	45.340	44.720	45.020	34.095	2,653,000
2016-03-03	44.800	45.050	44.640	45.000	34.080	2,667,300
2016-03-02	44.430	45.070	44.260	45.030	34.102	3,551,200
2016-03-01	44.590	44.790	44.360	44.570	33.754	4,581,600
2016-02-29	43.350	44.320	43.090	44.130	33.421	6,310,100
2016-02-26	43.550	43.740	42.770	43.260	32.762	3,888,100
2016-02-25	43.110	43.710	43.000	43.560	32.989	3,631,100
2016-02-24	42.770	43.150	42.500	43.100	32.641	3,690,300
2016-02-23	42.850	43.150	42.480	42.900	32.489	5,375,400
2016-02-22	44.550	44.880	42.050	42.790	32.406	16,023,100
2016-02-19	44.360	45.110	44.340	44.990	34.072	5,328,900
2016-02-18	44.400	44.540	44.080	44.520	33.716	4,169,600
2016-02-17	43.930	44.530	43.660	44.380	33.610	4,533,400
2016-02-16	43.280	43.940	43.210	43.760	33.141	5,512,600
2016-02-12	42.770	43.330	42.570	43.210	32.724	4,838,600
2016-02-11	42.470	42.820	42.280	42.610	32.270	4,739,100
2016-02-10	42.950	43.380	42.610	42.710	32.345	6,945,600
2016-02-09	42.780	43.150	42.560	42.610	32.270	6,732,300
2016-02-08	42.750	43.210	42.560	43.120	32.656	6,192,900
2016-02-05	43.880	43.970	42.950	43.070	32.618	7,310,500
2016-02-04	43.160	43.740	43.000	43.440	32.898	6,663,100
2016-02-03	43.310	43.560	42.740	43.230	32.739	9,384,600
2016-02-02	42.520	43.240	42.350	42.790	32.406	13,275,900
2016-02-01	41.750	43.350	41.400	43.150	32.679	19,429,100
2016-01-29	39.570	39.960	39.410	39.810	30.149	6,410,100

← NewerPage 45 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.