Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	37.710	37.790	37.450	37.590	27.178	1,141,000
2014-08-21	37.630	37.750	37.500	37.660	27.229	1,757,400
2014-08-20	37.580	37.730	37.350	37.570	27.164	2,026,400
2014-08-19	37.690	37.770	37.550	37.670	27.236	2,108,500
2014-08-18	37.550	37.650	37.340	37.600	27.185	2,821,400
2014-08-15	37.760	37.840	37.250	37.450	27.077	2,165,800
2014-08-14	37.880	37.940	37.610	37.650	27.222	2,174,600
2014-08-13	37.430	37.760	37.350	37.750	27.294	3,031,700
2014-08-12	37.370	37.480	36.880	37.350	27.005	3,078,500
2014-08-11	36.120	37.640	36.030	37.440	27.070	4,966,800
2014-08-08	36.270	36.450	36.050	36.270	26.224	4,500,700
2014-08-07	36.120	36.370	35.680	36.280	26.231	4,507,600
2014-08-06	35.570	36.020	35.570	35.970	26.007	3,703,000
2014-08-05	35.950	36.050	35.500	35.540	25.696	2,240,800
2014-08-04	35.800	36.040	35.570	36.000	26.029	1,946,700
2014-08-01	35.580	35.920	35.510	35.780	25.870	2,498,000
2014-07-31	36.090	36.220	35.690	35.690	25.804	2,826,100
2014-07-30	36.590	36.880	36.070	36.240	26.202	2,848,600
2014-07-29	36.690	36.950	36.590	36.590	26.455	1,588,100
2014-07-28	36.720	36.800	36.420	36.620	26.477	2,007,600
2014-07-25	36.780	36.860	36.630	36.750	26.571	1,611,300
2014-07-24	37.000	37.240	36.810	36.910	26.687	1,566,800
2014-07-23	36.910	37.070	36.800	37.010	26.759	1,883,100
2014-07-22	36.710	36.990	36.690	36.950	26.715	1,405,000
2014-07-21	36.720	36.810	36.590	36.700	26.535	1,709,800
2014-07-18	36.550	36.880	36.500	36.750	26.571	2,580,400
2014-07-17	36.900	36.900	36.440	36.440	26.347	2,273,500
2014-07-16	37.000	37.080	36.730	37.080	26.809	2,061,800
2014-07-15	36.870	37.150	36.850	36.860	26.650	2,814,400
2014-07-14	37.060	37.190	36.770	36.840	26.636	2,090,700
2014-07-11	36.900	37.030	36.710	36.970	26.730	1,126,200
2014-07-10	36.800	37.160	36.750	36.950	26.715	3,338,800
2014-07-09	36.840	37.120	36.780	37.120	26.838	2,862,600
2014-07-08	37.040	37.110	36.720	36.750	26.571	2,389,100
2014-07-07	37.150	37.290	36.910	37.060	26.795	1,968,700
2014-07-03	37.190	37.410	37.110	37.240	26.925	1,594,000
2014-07-02	37.210	37.370	37.070	37.160	26.867	1,566,000
2014-07-01	36.970	37.390	36.870	37.150	26.860	2,927,200
2014-06-30	37.780	37.990	37.290	37.450	26.867	4,736,300
2014-06-27	37.520	37.880	37.520	37.850	27.154	2,451,900
2014-06-26	37.390	37.610	37.160	37.600	26.975	1,978,900
2014-06-25	37.810	37.830	37.390	37.450	26.867	2,894,600
2014-06-24	37.490	37.830	37.390	37.790	27.111	3,261,800
2014-06-23	37.270	37.690	37.240	37.550	26.939	3,265,700
2014-06-20	37.240	37.350	37.170	37.200	26.688	2,698,000
2014-06-19	37.310	37.390	37.060	37.240	26.717	2,561,500
2014-06-18	36.920	37.230	36.800	37.220	26.702	3,070,900
2014-06-17	36.840	37.020	36.730	36.900	26.473	2,929,600
2014-06-16	36.760	36.900	36.670	36.890	26.466	3,853,900
2014-06-13	37.620	37.640	36.560	36.930	26.494	7,863,300
2014-06-12	37.570	37.730	37.530	37.660	27.018	2,165,200
2014-06-11	37.790	37.820	37.590	37.680	27.032	1,781,000
2014-06-10	37.670	37.880	37.540	37.830	27.140	2,357,300
2014-06-09	37.750	37.920	37.630	37.710	27.054	1,937,000
2014-06-06	37.550	37.750	37.490	37.680	27.032	1,609,000
2014-06-05	37.300	37.610	37.090	37.540	26.932	2,073,300
2014-06-04	37.220	37.360	37.100	37.210	26.695	1,787,600
2014-06-03	37.490	37.530	37.250	37.260	26.731	2,566,800
2014-06-02	37.500	37.660	37.140	37.640	27.004	2,931,800
2014-05-30	37.080	37.600	37.010	37.530	26.925	3,420,100

← NewerPage 52 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.