Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	39.530	39.640	39.380	39.540	29.022	2,609,200
2015-02-12	38.930	39.780	38.920	39.660	29.110	6,681,600
2015-02-11	39.810	39.960	38.670	38.920	28.567	11,706,700
2015-02-10	40.230	40.420	39.740	39.800	29.213	5,001,000
2015-02-09	40.340	40.480	39.990	40.100	29.433	4,322,000
2015-02-06	39.760	40.310	39.700	40.250	29.543	5,046,400
2015-02-05	39.910	40.220	39.770	39.870	29.264	3,796,500
2015-02-04	39.500	40.250	39.500	39.860	29.257	4,728,700
2015-02-03	38.730	39.640	38.690	39.540	29.022	7,456,900
2015-02-02	39.340	39.560	38.020	38.430	28.208	9,498,600
2015-01-30	39.660	39.810	39.140	39.170	28.751	5,121,900
2015-01-29	39.930	40.120	39.650	39.900	29.286	4,653,300
2015-01-28	40.880	41.090	40.010	40.100	29.433	3,069,100
2015-01-27	40.570	40.880	40.300	40.700	29.874	2,969,600
2015-01-26	40.900	41.070	40.710	40.930	30.043	2,546,200
2015-01-23	40.740	41.240	40.570	40.980	30.079	3,494,200
2015-01-22	40.560	40.910	40.270	40.690	29.866	4,210,600
2015-01-21	39.500	40.400	39.450	40.290	29.573	5,527,900
2015-01-20	40.090	40.340	39.420	39.560	29.037	6,785,700
2015-01-16	40.150	40.540	39.980	40.020	29.375	6,454,100
2015-01-15	40.420	40.600	40.180	40.260	29.551	3,347,900
2015-01-14	40.570	40.600	40.020	40.270	29.558	4,778,000
2015-01-13	41.060	41.410	40.420	40.750	29.910	3,107,800
2015-01-12	41.250	41.380	40.760	40.870	29.998	2,643,300
2015-01-09	40.900	41.450	40.850	41.250	30.277	4,395,500
2015-01-08	40.500	41.150	40.500	41.130	30.189	8,417,200
2015-01-07	39.540	40.430	39.500	40.400	29.653	3,817,500
2015-01-06	39.660	39.880	39.070	39.250	28.809	3,045,600
2015-01-05	39.580	39.720	39.290	39.460	28.964	3,082,600
2015-01-02	39.870	40.120	39.680	39.850	29.250	2,560,200
2014-12-31	40.100	40.460	39.680	39.690	29.132	2,455,400
2014-12-30	40.490	40.650	40.240	40.260	29.551	1,978,500
2014-12-29	40.570	40.740	40.460	40.680	29.639	2,689,300
2014-12-26	40.680	40.700	40.480	40.590	29.573	1,357,600
2014-12-24	40.740	40.880	40.540	40.590	29.573	1,330,600
2014-12-23	41.000	41.150	40.660	40.700	29.653	2,946,400
2014-12-22	40.580	40.940	40.550	40.910	29.806	2,802,400
2014-12-19	40.870	41.160	40.470	40.470	29.486	6,786,800
2014-12-18	40.480	40.740	40.290	40.740	29.683	4,723,000
2014-12-17	39.780	40.270	39.560	40.120	29.231	4,237,600
2014-12-16	39.490	40.310	39.450	39.730	28.947	5,433,900
2014-12-15	39.620	39.830	39.160	39.600	28.852	4,553,700
2014-12-12	39.810	40.200	39.310	39.330	28.655	3,066,500
2014-12-11	39.600	40.480	39.460	40.130	29.238	4,325,400
2014-12-10	39.950	40.060	39.350	39.410	28.714	1,903,300
2014-12-09	39.760	39.990	39.400	39.970	29.122	2,127,000
2014-12-08	39.950	40.240	39.870	40.010	29.151	1,877,700
2014-12-05	39.920	39.990	39.700	39.930	29.092	1,678,600
2014-12-04	39.950	40.100	39.750	39.840	29.027	2,522,700
2014-12-03	39.930	40.020	39.770	39.960	29.114	2,567,300
2014-12-02	40.200	40.230	39.830	39.980	29.129	3,472,000
2014-12-01	40.000	40.400	39.900	40.240	29.318	2,854,200
2014-11-28	40.000	40.600	39.860	40.260	29.333	1,872,700
2014-11-26	39.530	39.980	39.470	39.930	29.092	1,781,400
2014-11-25	39.540	39.670	39.340	39.460	28.750	1,975,400
2014-11-24	39.750	39.960	39.450	39.550	28.816	2,580,700
2014-11-21	39.560	40.000	39.550	39.700	28.925	3,884,600
2014-11-20	38.930	39.220	38.790	39.110	28.495	2,005,700
2014-11-19	39.100	39.230	39.010	39.150	28.524	1,656,000
2014-11-18	38.950	39.220	38.790	39.140	28.517	2,409,400

← NewerPage 50 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.