Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	41.650	41.860	41.250	41.250	31.001	6,045,500
2015-10-29	41.470	41.950	41.370	41.790	31.407	2,923,300
2015-10-28	41.620	41.860	41.150	41.570	31.242	3,540,000
2015-10-27	41.180	41.660	41.150	41.630	31.287	3,624,000
2015-10-26	41.790	41.800	41.470	41.490	31.182	3,580,000
2015-10-23	41.830	41.940	41.510	41.760	31.385	3,490,200
2015-10-22	41.720	42.030	41.670	41.710	31.347	4,269,000
2015-10-21	41.180	41.870	41.000	41.540	31.219	3,696,100
2015-10-20	41.360	41.530	41.040	41.090	30.881	3,055,700
2015-10-19	41.290	41.460	41.110	41.420	31.129	2,577,100
2015-10-16	40.880	41.460	40.810	41.430	31.137	3,156,800
2015-10-15	40.590	40.870	40.420	40.790	30.656	2,733,500
2015-10-14	41.140	41.260	40.300	40.450	30.400	4,294,500
2015-10-13	41.010	41.520	41.010	41.240	30.994	4,876,700
2015-10-12	40.930	41.240	40.870	41.240	30.994	2,845,300
2015-10-09	41.000	41.070	40.730	40.930	30.761	4,582,800
2015-10-08	40.510	40.960	40.280	40.950	30.776	4,653,400
2015-10-07	40.140	40.560	40.030	40.560	30.483	4,868,700
2015-10-06	40.140	40.260	39.800	40.080	30.122	6,607,000
2015-10-05	39.600	40.230	39.470	40.210	30.220	7,938,000
2015-10-02	38.360	39.410	38.340	39.400	29.611	4,810,100
2015-10-01	38.720	38.900	38.410	38.610	29.017	5,010,000
2015-09-30	39.030	39.230	38.730	38.970	29.288	4,911,000
2015-09-29	38.880	39.140	38.720	38.930	29.032	5,080,100
2015-09-28	39.640	39.840	38.710	38.720	28.876	6,512,900
2015-09-25	39.890	40.200	39.410	39.730	29.629	7,571,400
2015-09-24	39.320	39.810	39.210	39.710	29.614	7,543,500
2015-09-23	39.440	39.490	39.190	39.450	29.420	4,591,500
2015-09-22	39.520	39.630	39.240	39.350	29.346	5,134,900
2015-09-21	39.510	39.940	39.410	39.850	29.718	4,925,600
2015-09-18	38.980	39.730	38.980	39.480	29.443	12,607,400
2015-09-17	39.600	39.860	39.240	39.510	29.465	6,160,000
2015-09-16	39.510	39.590	39.100	39.530	29.480	7,832,100
2015-09-15	39.970	40.030	39.030	39.460	29.428	8,726,000
2015-09-14	39.830	39.930	39.500	39.880	29.741	4,038,100
2015-09-11	39.470	39.970	39.170	39.950	29.793	5,034,200
2015-09-10	39.520	39.730	39.220	39.370	29.360	7,886,700
2015-09-09	40.270	40.310	39.530	39.600	29.532	3,918,200
2015-09-08	40.170	40.170	39.770	40.070	29.883	6,046,400
2015-09-04	39.560	39.740	39.320	39.570	29.510	4,840,700
2015-09-03	39.690	40.120	39.690	39.910	29.763	5,137,000
2015-09-02	39.360	39.770	39.160	39.770	29.659	4,627,200
2015-09-01	39.390	39.390	38.860	39.080	29.144	9,320,700
2015-08-31	39.920	39.990	39.580	39.870	29.733	7,574,700
2015-08-28	40.250	40.420	39.740	39.910	29.763	5,344,200
2015-08-27	40.200	40.530	39.610	40.300	30.054	5,485,000
2015-08-26	39.800	40.040	39.120	39.950	29.793	8,679,300
2015-08-25	39.980	40.190	39.040	39.040	29.114	9,560,900
2015-08-24	38.740	39.830	38.120	39.260	29.278	13,531,300
2015-08-21	40.480	40.680	39.670	39.700	29.607	7,892,600
2015-08-20	40.750	41.020	40.520	40.550	30.240	6,354,800
2015-08-19	41.100	41.150	40.690	40.960	30.546	6,957,500
2015-08-18	41.140	41.340	41.020	41.150	30.688	6,704,900
2015-08-17	40.810	41.370	40.700	41.150	30.688	11,117,400
2015-08-14	38.520	41.870	38.420	41.380	30.859	30,108,300
2015-08-13	38.690	38.790	38.240	38.520	28.727	7,792,200
2015-08-12	37.860	38.770	37.650	38.630	28.809	8,207,700
2015-08-11	37.420	38.120	37.380	37.970	28.316	9,812,300
2015-08-10	37.190	37.950	36.910	37.590	28.033	14,246,200
2015-08-07	35.760	36.940	35.730	36.930	27.541	11,239,700

← NewerPage 47 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.