Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	36.600	36.610	35.970	36.250	27.034	11,785,500
2015-08-05	36.630	36.860	36.550	36.760	27.414	6,263,900
2015-08-04	36.280	36.470	36.000	36.450	27.183	8,687,200
2015-08-03	36.020	36.360	35.890	36.270	27.049	2,464,100
2015-07-31	36.230	36.500	36.140	36.310	27.078	3,099,200
2015-07-30	36.100	36.120	35.920	36.060	26.892	3,172,500
2015-07-29	36.070	36.340	35.990	36.250	27.034	2,742,700
2015-07-28	35.840	36.050	35.620	36.020	26.862	3,925,400
2015-07-27	35.890	35.890	35.550	35.780	26.683	4,181,500
2015-07-24	36.140	36.140	35.890	36.000	26.847	3,058,800
2015-07-23	36.200	36.330	36.070	36.140	26.952	3,469,900
2015-07-22	36.290	36.410	36.140	36.220	27.011	3,357,600
2015-07-21	36.250	36.420	36.140	36.300	27.071	4,290,800
2015-07-20	36.320	36.320	36.030	36.270	27.049	2,839,500
2015-07-17	36.090	36.360	35.960	36.350	27.108	3,565,700
2015-07-16	36.110	36.220	35.980	36.140	26.952	2,213,000
2015-07-15	36.180	36.310	35.970	36.030	26.870	2,385,400
2015-07-14	36.110	36.230	36.010	36.170	26.974	2,633,400
2015-07-13	36.160	36.320	36.070	36.120	26.937	2,975,400
2015-07-10	36.260	36.320	36.010	36.050	26.885	2,521,100
2015-07-09	36.410	36.470	36.000	36.000	26.847	4,578,500
2015-07-08	35.850	36.220	35.700	36.050	26.885	5,114,100
2015-07-07	35.680	36.140	35.450	36.030	26.870	4,365,700
2015-07-06	35.700	35.920	35.500	35.680	26.609	8,391,000
2015-07-02	36.000	36.090	35.740	35.920	26.788	5,430,200
2015-07-01	35.900	36.170	35.770	35.990	26.840	11,503,100
2015-06-30	37.250	37.270	35.970	36.100	26.922	16,803,700
2015-06-29	38.420	38.420	37.420	37.540	27.772	11,969,300
2015-06-26	38.210	38.430	38.100	38.370	28.386	10,551,300
2015-06-25	38.700	38.710	38.060	38.300	28.334	9,127,700
2015-06-24	37.210	38.990	37.130	38.750	28.667	15,418,800
2015-06-23	37.590	37.610	37.450	37.590	27.809	1,965,500
2015-06-22	37.500	37.660	37.430	37.600	27.816	2,041,700
2015-06-19	37.290	37.580	37.270	37.380	27.654	3,980,200
2015-06-18	37.420	37.700	37.360	37.400	27.668	3,026,000
2015-06-17	37.250	37.370	37.000	37.310	27.602	3,743,800
2015-06-16	37.010	37.290	37.010	37.250	27.557	2,199,600
2015-06-15	36.710	37.080	36.680	37.010	27.380	3,488,900
2015-06-12	37.130	37.190	36.920	36.920	27.313	5,712,200
2015-06-11	37.250	37.460	37.120	37.130	27.469	6,312,100
2015-06-10	37.230	37.440	37.180	37.230	27.543	3,804,900
2015-06-09	37.600	37.600	37.080	37.100	27.447	3,119,600
2015-06-08	37.050	37.190	37.000	37.060	27.417	2,749,200
2015-06-05	37.440	37.470	37.030	37.090	27.439	5,086,200
2015-06-04	37.570	37.610	37.350	37.520	27.757	6,661,500
2015-06-03	37.460	37.600	37.160	37.570	27.794	3,835,300
2015-06-02	37.220	37.410	37.040	37.300	27.594	3,209,500
2015-06-01	37.210	37.420	37.070	37.230	27.543	4,107,900
2015-05-29	37.240	37.310	37.100	37.160	27.491	4,846,300
2015-05-28	37.540	37.570	37.210	37.250	27.557	2,315,900
2015-05-27	37.480	37.610	37.310	37.550	27.779	1,610,100
2015-05-26	37.580	37.720	37.390	37.480	27.728	2,623,100
2015-05-22	37.990	38.030	37.670	37.670	27.868	1,985,100
2015-05-21	38.020	38.240	37.790	38.100	28.186	2,262,700
2015-05-20	38.310	38.350	37.930	38.070	28.164	2,864,600
2015-05-19	38.210	38.480	37.950	38.300	28.334	6,950,000
2015-05-18	37.280	37.580	37.160	37.490	27.735	2,639,400
2015-05-15	37.360	37.480	37.260	37.270	27.572	3,141,100
2015-05-14	37.000	37.480	36.920	37.430	27.691	3,854,900
2015-05-13	36.620	36.940	36.610	36.850	27.262	3,188,200

← NewerPage 48 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.