Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	39.430	39.760	39.130	39.500	29.914	4,967,800
2016-01-27	39.310	39.600	39.070	39.310	29.770	3,412,100
2016-01-26	39.170	39.610	39.050	39.250	29.725	3,829,700
2016-01-25	39.610	39.640	38.970	39.100	29.611	6,492,600
2016-01-22	39.770	39.770	39.330	39.590	29.983	4,372,000
2016-01-21	39.800	39.870	38.960	39.400	29.839	6,134,100
2016-01-20	39.570	40.000	38.840	39.660	30.036	4,772,900
2016-01-19	40.140	40.310	39.570	39.960	30.263	4,386,200
2016-01-15	39.300	39.970	39.170	39.860	30.187	6,213,600
2016-01-14	40.170	40.410	39.830	40.130	30.392	5,017,600
2016-01-13	40.700	40.870	40.000	40.040	30.323	4,812,900
2016-01-12	40.310	40.710	40.210	40.700	30.823	4,564,000
2016-01-11	39.860	40.330	39.810	40.120	30.384	4,573,400
2016-01-08	39.940	40.180	39.750	39.800	30.142	4,311,100
2016-01-07	39.710	40.230	39.710	39.790	30.134	5,704,400
2016-01-06	40.020	40.290	39.840	40.190	30.437	7,391,200
2016-01-05	40.630	40.760	40.320	40.640	30.543	3,855,100
2016-01-04	40.530	40.670	40.280	40.610	30.520	5,885,400
2015-12-31	41.250	41.330	40.950	41.000	30.814	3,417,800
2015-12-30	41.550	41.750	41.410	41.460	31.159	2,203,000
2015-12-29	41.640	41.820	41.470	41.530	31.212	2,133,100
2015-12-28	41.230	41.590	41.190	41.510	31.197	2,137,200
2015-12-24	41.430	41.540	41.300	41.300	31.039	938,900
2015-12-23	41.480	41.660	41.260	41.550	31.227	2,436,800
2015-12-22	40.980	41.380	40.880	41.270	31.016	4,612,100
2015-12-21	40.740	40.990	40.510	40.860	30.708	3,511,700
2015-12-18	41.020	41.140	40.550	40.550	30.475	7,196,400
2015-12-17	41.540	41.540	41.210	41.250	31.001	4,054,700
2015-12-16	41.370	41.610	41.020	41.540	31.219	3,492,200
2015-12-15	40.940	41.300	40.930	41.140	30.919	4,271,900
2015-12-14	40.970	41.250	40.770	41.210	30.971	4,547,600
2015-12-11	40.840	41.080	40.760	40.910	30.746	4,634,200
2015-12-10	41.140	41.280	40.870	41.110	30.896	3,610,900
2015-12-09	40.920	41.370	40.740	41.130	30.911	4,496,700
2015-12-08	40.780	41.310	40.560	41.170	30.941	4,457,900
2015-12-07	41.130	41.330	40.800	41.070	30.866	4,952,000
2015-12-04	40.650	41.440	40.650	41.100	30.889	5,312,400
2015-12-03	41.070	41.290	40.390	40.510	30.445	5,370,700
2015-12-02	41.050	41.230	40.920	41.010	30.821	2,721,400
2015-12-01	41.340	41.410	40.980	41.040	30.844	5,645,900
2015-11-30	41.520	41.620	41.090	41.100	30.889	4,553,300
2015-11-27	41.520	41.630	41.290	41.550	31.227	1,413,200
2015-11-25	41.320	41.740	41.310	41.500	31.189	2,689,800
2015-11-24	41.190	41.550	41.000	41.320	31.054	4,800,700
2015-11-23	41.020	41.510	40.990	41.400	31.114	4,785,500
2015-11-20	41.580	41.690	40.880	40.920	30.753	3,563,200
2015-11-19	41.410	42.000	41.260	41.400	31.114	5,467,200
2015-11-18	40.470	41.210	40.410	41.150	30.926	3,280,100
2015-11-17	40.600	40.930	40.340	40.480	30.423	2,900,500
2015-11-16	39.970	40.620	39.870	40.590	30.505	3,517,500
2015-11-13	40.130	40.260	39.690	39.970	30.039	7,653,500
2015-11-12	40.180	40.370	39.900	40.220	30.227	4,659,200
2015-11-11	40.500	40.530	40.290	40.360	30.333	4,247,100
2015-11-10	40.400	40.720	40.300	40.530	30.460	2,659,900
2015-11-09	40.770	40.920	40.130	40.470	30.415	4,330,700
2015-11-06	40.810	41.010	40.650	40.930	30.761	3,101,600
2015-11-05	40.790	41.160	40.670	41.060	30.859	2,414,500
2015-11-04	41.240	41.470	40.640	40.790	30.656	3,340,200
2015-11-03	40.880	41.010	40.550	40.960	30.783	5,389,800
2015-11-02	40.980	41.210	40.200	41.040	30.844	6,554,800

← NewerPage 46 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.