Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	36.740	37.250	36.670	37.170	26.666	2,137,500
2014-05-28	36.790	36.940	36.550	36.670	26.308	2,001,500
2014-05-27	36.670	36.870	36.600	36.760	26.372	1,613,700
2014-05-23	36.490	36.690	36.420	36.590	26.250	1,024,700
2014-05-22	36.480	36.530	36.290	36.480	26.171	1,637,400
2014-05-21	36.480	36.550	36.130	36.510	26.193	1,886,000
2014-05-20	36.850	36.850	36.260	36.480	26.171	2,081,700
2014-05-19	36.520	36.780	36.510	36.690	26.322	1,893,200
2014-05-16	36.390	36.610	36.320	36.560	26.229	2,175,800
2014-05-15	36.530	36.650	36.230	36.400	26.114	1,903,800
2014-05-14	36.820	36.880	36.590	36.620	26.272	1,208,600
2014-05-13	36.820	37.000	36.780	36.820	26.415	1,755,100
2014-05-12	36.900	37.000	36.730	36.780	26.387	2,321,900
2014-05-09	36.660	36.890	36.590	36.820	26.415	1,996,200
2014-05-08	36.820	36.970	36.470	36.610	26.265	1,965,600
2014-05-07	36.590	36.920	36.530	36.740	26.358	2,227,000
2014-05-06	37.080	37.140	36.550	36.570	26.236	3,594,200
2014-05-05	36.120	37.350	35.620	37.190	26.681	6,519,500
2014-05-02	36.300	36.370	36.090	36.210	25.978	2,814,100
2014-05-01	36.470	36.480	36.100	36.200	25.971	2,364,600
2014-04-30	36.160	36.490	35.950	36.430	26.136	3,621,500
2014-04-29	36.600	36.750	36.240	36.240	25.999	2,348,200
2014-04-28	36.210	36.560	36.150	36.480	26.171	2,355,500
2014-04-25	36.410	36.470	36.000	36.040	25.856	2,161,300
2014-04-24	36.450	36.640	36.260	36.400	26.114	2,884,700
2014-04-23	36.380	36.490	36.340	36.430	26.136	3,203,700
2014-04-22	36.460	36.500	36.350	36.380	26.100	2,782,500
2014-04-21	36.060	36.350	35.960	36.350	26.078	3,362,400
2014-04-17	35.940	36.160	35.920	36.030	25.849	5,724,600
2014-04-16	35.960	36.020	35.810	35.920	25.770	3,235,800
2014-04-15	35.760	35.920	35.620	35.760	25.655	2,246,100
2014-04-14	35.480	35.750	35.420	35.750	25.648	2,316,900
2014-04-11	35.800	36.020	35.310	35.340	25.354	3,256,700
2014-04-10	36.200	36.480	35.850	35.920	25.770	3,163,400
2014-04-09	35.950	36.200	35.880	36.180	25.956	2,256,600
2014-04-08	35.880	35.960	35.630	35.840	25.712	2,428,400
2014-04-07	35.650	36.080	35.650	35.860	25.727	2,805,000
2014-04-04	36.060	36.190	35.640	35.650	25.576	2,210,900
2014-04-03	35.950	36.050	35.770	35.860	25.727	2,195,300
2014-04-02	35.760	35.950	35.630	35.740	25.641	3,173,800
2014-04-01	36.070	36.260	35.800	36.110	25.698	3,070,900
2014-03-31	36.060	36.290	35.990	36.130	25.712	3,528,100
2014-03-28	35.500	35.980	35.470	35.980	25.605	2,273,800
2014-03-27	35.880	36.020	35.360	35.470	25.242	2,619,100
2014-03-26	36.000	36.140	35.850	35.860	25.520	2,652,300
2014-03-25	36.020	36.110	35.780	35.850	25.513	1,862,700
2014-03-24	36.180	36.290	35.650	35.850	25.513	3,032,300
2014-03-21	36.200	36.270	36.010	36.060	25.662	4,423,200
2014-03-20	36.090	36.350	35.880	36.250	25.798	2,168,300
2014-03-19	36.480	36.560	35.920	36.150	25.726	2,896,800
2014-03-18	36.130	36.560	36.010	36.490	25.968	2,478,300
2014-03-17	36.020	36.250	35.990	36.170	25.741	1,917,500
2014-03-14	35.710	36.020	35.710	35.940	25.577	2,661,300
2014-03-13	36.250	36.280	35.740	35.830	25.499	2,536,800
2014-03-12	36.000	36.250	35.770	36.200	25.762	2,527,900
2014-03-11	36.260	36.400	36.050	36.150	25.726	3,024,100
2014-03-10	36.230	36.330	36.130	36.190	25.755	2,096,700
2014-03-07	36.310	36.360	36.090	36.210	25.769	2,479,800
2014-03-06	36.290	36.360	36.070	36.290	25.826	3,249,000
2014-03-05	36.320	36.400	35.970	36.200	25.762	3,228,200

← NewerPage 53 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.