Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	38.550	39.090	38.480	38.890	28.335	2,631,900
2014-11-14	38.540	38.830	38.510	38.580	28.109	1,450,900
2014-11-13	38.830	39.020	38.590	38.740	28.225	1,771,900
2014-11-12	38.460	39.130	38.230	38.940	28.371	3,646,200
2014-11-11	38.490	38.820	38.280	38.520	28.065	2,990,300
2014-11-10	38.020	38.670	37.950	38.650	28.160	2,603,600
2014-11-07	37.810	38.220	37.760	38.140	27.788	2,454,400
2014-11-06	37.880	38.240	37.850	37.990	27.679	3,087,100
2014-11-05	37.550	37.940	37.450	37.820	27.555	2,983,700
2014-11-04	37.380	37.480	37.210	37.360	27.220	2,825,900
2014-11-03	38.230	38.230	37.250	37.490	27.315	5,357,300
2014-10-31	38.980	39.020	38.410	38.540	28.080	4,217,300
2014-10-30	38.050	38.690	38.050	38.570	28.102	1,831,200
2014-10-29	38.220	38.550	37.930	38.210	27.839	2,717,200
2014-10-28	38.290	38.290	38.010	38.200	27.832	2,382,700
2014-10-27	38.040	38.280	37.890	38.240	27.861	3,448,600
2014-10-24	37.900	38.050	37.630	38.040	27.715	2,148,500
2014-10-23	37.800	38.090	37.660	37.930	27.635	2,752,000
2014-10-22	37.770	38.060	37.640	37.650	27.431	3,109,100
2014-10-21	37.110	37.620	36.900	37.620	27.409	3,656,100
2014-10-20	36.500	37.030	36.410	36.990	26.950	4,878,100
2014-10-17	36.510	36.630	36.210	36.500	26.593	4,967,700
2014-10-16	36.190	36.550	35.970	36.220	26.389	3,771,700
2014-10-15	36.460	36.840	35.820	36.600	26.666	3,817,900
2014-10-14	36.460	36.810	36.260	36.680	26.724	4,215,100
2014-10-13	36.880	37.020	36.410	36.440	26.550	2,869,000
2014-10-10	37.210	37.600	37.030	37.040	26.987	2,832,500
2014-10-09	37.630	37.880	37.150	37.150	27.067	2,372,000
2014-10-08	37.180	37.730	37.010	37.670	27.446	3,251,100
2014-10-07	37.460	37.650	37.050	37.060	27.001	2,698,800
2014-10-06	37.920	37.950	37.480	37.580	27.380	2,045,100
2014-10-03	37.350	37.790	37.330	37.700	27.468	3,660,100
2014-10-02	37.060	37.370	37.020	37.180	27.089	2,479,600
2014-10-01	37.300	37.610	36.960	36.990	26.950	4,292,800
2014-09-30	38.040	38.100	37.830	37.950	27.438	3,213,700
2014-09-29	37.330	38.010	37.270	37.940	27.431	3,424,300
2014-09-26	37.450	37.630	37.290	37.530	27.135	2,612,400
2014-09-25	37.770	37.990	37.260	37.460	27.084	4,158,200
2014-09-24	36.770	38.090	36.770	38.000	27.475	8,346,100
2014-09-23	37.450	37.450	36.740	36.750	26.571	5,524,700
2014-09-22	37.980	38.000	37.520	37.560	27.157	4,050,200
2014-09-19	38.180	38.240	37.900	37.970	27.453	5,627,300
2014-09-18	38.080	38.110	37.900	38.000	27.475	4,023,300
2014-09-17	38.170	38.200	37.850	38.000	27.475	3,075,700
2014-09-16	37.610	38.210	37.600	38.160	27.590	3,601,700
2014-09-15	37.960	37.990	37.710	37.790	27.323	2,276,200
2014-09-12	38.250	38.260	37.700	37.820	27.345	2,066,800
2014-09-11	38.250	38.290	38.080	38.270	27.670	1,733,300
2014-09-10	38.470	38.600	38.000	38.260	27.663	2,807,200
2014-09-09	38.750	38.820	38.220	38.280	27.677	3,796,600
2014-09-08	38.640	38.850	38.540	38.750	28.017	2,167,200
2014-09-05	38.590	38.650	38.420	38.630	27.930	2,681,700
2014-09-04	38.500	38.820	38.430	38.630	27.930	3,173,000
2014-09-03	38.300	38.620	38.160	38.510	27.843	2,057,100
2014-09-02	37.810	38.220	37.810	38.200	27.619	3,832,600
2014-08-29	37.820	37.870	37.620	37.830	27.352	2,831,800
2014-08-28	37.690	37.830	37.600	37.790	27.323	1,690,400
2014-08-27	37.870	37.990	37.730	37.760	27.301	1,668,100
2014-08-26	37.800	37.910	37.670	37.770	27.308	2,570,900
2014-08-25	37.750	37.850	37.600	37.780	27.316	1,109,700

← NewerPage 51 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.