Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	36.360	36.700	36.310	36.610	27.084	2,430,000
2015-05-11	36.520	36.710	36.370	36.490	26.995	2,177,900
2015-05-08	36.590	36.710	36.510	36.610	27.084	2,663,400
2015-05-07	35.970	36.560	35.860	36.370	26.906	3,509,300
2015-05-06	36.160	36.240	35.840	35.970	26.611	5,775,700
2015-05-05	36.500	36.520	36.020	36.120	26.722	8,045,900
2015-05-04	36.800	37.450	36.600	36.670	27.128	5,410,400
2015-05-01	37.120	37.240	36.850	37.160	27.491	3,928,200
2015-04-30	37.380	37.460	36.850	37.030	27.395	4,295,200
2015-04-29	37.590	37.710	37.380	37.430	27.691	2,383,500
2015-04-28	37.730	37.910	37.520	37.720	27.905	1,672,500
2015-04-27	37.930	38.130	37.730	37.770	27.942	2,814,600
2015-04-24	37.950	38.070	37.740	37.930	28.061	2,925,200
2015-04-23	37.600	38.100	37.510	37.950	28.075	3,361,100
2015-04-22	37.620	37.730	37.320	37.630	27.839	3,977,200
2015-04-21	37.330	37.700	37.280	37.600	27.816	2,353,200
2015-04-20	37.470	37.840	37.280	37.300	27.594	2,862,300
2015-04-17	37.080	37.420	37.010	37.330	27.617	3,618,700
2015-04-16	37.500	37.650	37.170	37.320	27.609	2,812,700
2015-04-15	37.810	38.000	37.630	37.660	27.861	1,683,300
2015-04-14	37.630	37.830	37.530	37.800	27.964	2,013,500
2015-04-13	38.110	38.170	37.570	37.610	27.824	4,033,700
2015-04-10	38.160	38.310	38.040	38.170	28.238	2,557,900
2015-04-09	38.100	38.280	38.040	38.170	28.238	2,190,700
2015-04-08	37.970	38.270	37.950	38.150	28.223	2,822,500
2015-04-07	37.860	38.240	37.840	37.970	28.090	2,843,900
2015-04-06	37.550	37.960	37.520	37.830	27.987	3,914,800
2015-04-02	37.540	38.030	37.510	37.640	27.846	2,986,800
2015-04-01	37.510	37.550	37.100	37.530	27.765	3,717,800
2015-03-31	37.910	37.980	37.710	37.730	27.913	3,112,500
2015-03-30	38.190	38.340	38.030	38.260	28.083	2,859,900
2015-03-27	37.870	38.300	37.870	38.160	28.009	3,763,800
2015-03-26	38.000	38.070	37.810	37.880	27.804	2,960,100
2015-03-25	38.400	38.590	37.990	38.000	27.892	3,431,500
2015-03-24	38.660	38.870	38.240	38.240	28.068	2,950,500
2015-03-23	38.620	38.900	38.590	38.660	28.376	2,766,300
2015-03-20	38.310	38.750	38.310	38.620	28.347	4,746,200
2015-03-19	38.460	38.460	38.010	38.200	28.039	3,086,800
2015-03-18	38.480	38.730	38.010	38.550	28.296	4,607,400
2015-03-17	38.510	38.700	38.420	38.540	28.288	2,045,900
2015-03-16	38.680	38.740	38.490	38.710	28.413	3,000,800
2015-03-13	38.660	38.700	38.310	38.570	28.310	2,864,800
2015-03-12	38.460	38.800	38.460	38.800	28.479	3,087,400
2015-03-11	38.420	38.510	38.210	38.400	28.186	3,029,200
2015-03-10	38.760	38.760	38.390	38.450	28.222	3,507,600
2015-03-09	38.650	39.040	38.630	38.940	28.582	3,909,500
2015-03-06	38.810	38.890	38.510	38.650	28.369	4,098,000
2015-03-05	39.060	39.280	38.890	39.120	28.714	5,057,800
2015-03-04	38.860	39.030	38.590	38.810	28.486	5,112,100
2015-03-03	38.870	38.900	38.640	38.900	28.553	3,770,200
2015-03-02	38.990	39.090	38.760	38.970	28.604	4,895,900
2015-02-27	39.160	39.440	38.960	38.990	28.619	4,243,400
2015-02-26	39.470	39.530	39.100	39.140	28.729	4,417,500
2015-02-25	39.720	39.780	39.330	39.470	28.971	2,123,000
2015-02-24	39.480	39.630	39.250	39.540	29.022	3,188,800
2015-02-23	39.700	39.830	39.500	39.600	29.066	4,582,500
2015-02-20	38.470	39.700	38.410	39.660	29.110	12,301,200
2015-02-19	39.820	39.850	38.490	38.560	28.303	9,784,400
2015-02-18	39.610	40.130	39.500	39.910	29.294	5,376,700
2015-02-17	39.360	39.660	39.090	39.570	29.044	2,842,900

← NewerPage 49 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.