Sysco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 73.490 | 75.260 | 73.000 | 75.180 | 73.063 | 3,697,000 |
| 2025-11-06 | 73.180 | 73.690 | 72.870 | 72.910 | 70.857 | 2,894,800 |
| 2025-11-05 | 73.290 | 73.400 | 72.580 | 73.180 | 71.119 | 3,480,200 |
| 2025-11-04 | 72.800 | 73.610 | 72.760 | 73.100 | 71.041 | 2,845,800 |
| 2025-11-03 | 73.900 | 73.950 | 72.620 | 72.900 | 70.847 | 3,679,300 |
| 2025-10-31 | 74.190 | 74.780 | 73.820 | 74.280 | 72.188 | 3,396,400 |
| 2025-10-30 | 74.380 | 75.200 | 74.050 | 74.700 | 72.596 | 5,229,500 |
| 2025-10-29 | 75.320 | 75.680 | 74.110 | 74.290 | 72.198 | 4,057,100 |
| 2025-10-28 | 77.000 | 77.700 | 75.000 | 75.890 | 73.753 | 5,540,200 |
| 2025-10-27 | 77.010 | 78.040 | 76.810 | 78.000 | 75.803 | 4,052,500 |
| 2025-10-24 | 78.410 | 78.610 | 77.150 | 77.350 | 75.172 | 2,228,200 |
| 2025-10-23 | 78.430 | 78.660 | 77.680 | 78.210 | 76.007 | 3,856,400 |
← NewerPage 5 of 5 · 252 trading days
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.
