Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.220	36.400	36.120	36.400	25.904	4,186,600
2014-03-03	35.850	36.090	35.600	36.000	25.620	2,205,800
2014-02-28	35.880	36.200	35.820	36.020	25.634	3,114,800
2014-02-27	35.970	36.080	35.800	35.950	25.584	2,178,000
2014-02-26	36.180	36.250	35.980	36.010	25.627	2,931,200
2014-02-25	36.030	36.230	36.000	36.100	25.691	2,671,400
2014-02-24	36.140	36.370	35.970	35.970	25.598	4,996,700
2014-02-21	35.990	36.150	35.960	36.040	25.648	4,840,200
2014-02-20	35.800	36.020	35.800	35.850	25.513	3,575,000
2014-02-19	35.920	36.060	35.780	35.820	25.492	3,679,500
2014-02-18	35.670	36.040	35.520	35.920	25.563	4,047,600
2014-02-14	35.540	35.770	35.360	35.710	25.413	2,302,000
2014-02-13	35.200	35.640	35.100	35.620	25.349	3,289,500
2014-02-12	35.620	35.660	35.220	35.350	25.157	3,522,400
2014-02-11	35.390	35.710	35.280	35.680	25.392	2,480,000
2014-02-10	35.420	35.510	35.230	35.390	25.186	3,128,700
2014-02-07	35.290	35.590	35.220	35.510	25.271	4,218,400
2014-02-06	34.890	35.510	34.680	35.280	25.107	4,180,400
2014-02-05	34.450	34.820	34.270	34.760	24.737	4,129,000
2014-02-04	34.560	34.670	34.070	34.590	24.616	4,837,000
2014-02-03	35.000	35.080	34.240	34.510	24.559	8,408,700
2014-01-31	34.910	35.220	34.750	35.080	24.965	3,962,900
2014-01-30	35.380	35.410	35.000	35.150	25.015	3,011,600
2014-01-29	35.600	35.600	35.000	35.050	24.944	3,579,400
2014-01-28	36.000	36.050	35.580	35.730	25.427	3,795,500
2014-01-27	35.620	35.890	35.490	35.560	25.307	3,696,800
2014-01-24	35.990	35.990	35.480	35.480	25.250	3,848,100
2014-01-23	36.260	36.320	35.820	36.110	25.698	3,444,800
2014-01-22	36.730	36.750	36.300	36.410	25.911	3,342,100
2014-01-21	36.690	37.080	36.460	36.560	26.018	3,638,400
2014-01-17	36.640	36.900	36.500	36.510	25.983	7,759,600
2014-01-16	36.630	36.910	36.500	36.890	26.253	3,047,900
2014-01-15	36.750	36.940	36.560	36.760	26.160	4,967,400
2014-01-14	36.280	36.670	36.200	36.650	26.082	4,626,400
2014-01-13	36.270	36.680	36.100	36.280	25.819	5,129,400
2014-01-10	36.020	36.450	35.720	36.360	25.876	4,369,500
2014-01-09	36.150	36.160	35.760	35.930	25.570	3,501,000
2014-01-08	36.360	36.440	35.930	35.990	25.613	3,474,900
2014-01-07	36.270	36.560	36.220	36.480	25.961	3,044,800
2014-01-06	36.220	36.280	35.880	36.000	25.620	5,346,000
2014-01-03	35.990	36.220	35.810	36.050	25.655	2,849,600
2014-01-02	36.900	36.900	35.820	35.920	25.563	6,722,500
2013-12-31	36.300	36.480	36.030	36.100	25.691	3,690,900
2013-12-30	36.720	36.990	36.600	36.660	25.883	3,234,600
2013-12-27	36.520	37.060	36.520	36.820	25.996	3,866,100
2013-12-26	36.410	36.600	36.320	36.530	25.791	2,027,100
2013-12-24	36.530	36.710	36.440	36.470	25.749	1,339,700
2013-12-23	36.740	36.750	36.330	36.490	25.763	2,777,300
2013-12-20	36.310	36.820	36.230	36.450	25.735	5,395,900
2013-12-19	36.250	36.380	35.900	36.260	25.601	3,780,300
2013-12-18	36.160	36.280	35.560	36.270	25.608	4,879,100
2013-12-17	36.260	36.330	35.630	36.030	25.438	4,553,900
2013-12-16	36.320	36.540	36.020	36.200	25.558	3,773,200
2013-12-13	36.290	36.420	35.980	36.280	25.615	4,718,400
2013-12-12	36.790	37.000	35.930	36.230	25.579	10,397,300
2013-12-11	37.170	37.460	36.680	36.960	26.095	6,531,800
2013-12-10	36.970	37.760	36.260	36.960	26.095	18,782,400
2013-12-09	43.050	43.400	36.690	37.620	26.561	71,683,900
2013-12-06	33.790	34.310	33.790	34.310	24.224	3,388,600
2013-12-05	33.530	33.750	33.410	33.570	23.701	2,818,400

← NewerPage 54 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.