Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	33.580	33.760	33.340	33.630	23.744	2,173,200
2013-12-03	33.510	33.780	33.480	33.690	23.786	3,979,600
2013-12-02	33.570	33.650	33.300	33.640	23.751	3,325,800
2013-11-29	33.790	34.110	33.600	33.630	23.744	1,625,200
2013-11-27	34.110	34.190	33.750	33.810	23.871	2,469,900
2013-11-26	33.710	34.390	33.710	34.160	24.118	5,634,600
2013-11-25	34.030	34.070	33.750	33.780	23.850	2,102,400
2013-11-22	33.560	34.060	33.550	33.930	23.956	2,238,700
2013-11-21	33.370	33.660	33.370	33.510	23.659	1,529,100
2013-11-20	33.560	33.640	33.220	33.330	23.532	2,017,600
2013-11-19	33.630	33.760	33.440	33.600	23.723	2,194,500
2013-11-18	33.770	33.840	33.560	33.630	23.744	3,163,300
2013-11-15	33.500	33.800	33.450	33.700	23.793	2,412,300
2013-11-14	33.400	33.650	33.340	33.570	23.701	1,758,800
2013-11-13	32.890	33.410	32.840	33.400	23.581	2,265,800
2013-11-12	33.050	33.150	32.970	33.150	23.405	1,914,700
2013-11-11	32.860	33.250	32.850	33.090	23.362	1,679,000
2013-11-08	33.120	33.140	32.800	33.130	23.391	2,955,600
2013-11-07	33.600	33.720	33.070	33.140	23.398	4,012,100
2013-11-06	33.390	33.670	33.300	33.660	23.765	2,508,200
2013-11-05	33.930	33.940	33.310	33.310	23.518	4,506,100
2013-11-04	34.050	34.740	33.720	33.960	23.977	8,506,600
2013-11-01	32.340	32.600	32.110	32.560	22.988	6,858,700
2013-10-31	32.580	32.620	32.340	32.340	22.833	3,756,600
2013-10-30	32.800	32.830	32.460	32.490	22.939	5,489,900
2013-10-29	33.230	33.230	32.770	32.840	23.186	3,829,100
2013-10-28	32.930	33.530	32.930	33.230	23.461	3,571,600
2013-10-25	32.800	32.990	32.680	32.990	23.292	1,816,400
2013-10-24	32.730	32.890	32.600	32.830	23.179	2,187,900
2013-10-23	32.610	32.810	32.470	32.550	22.981	2,382,500
2013-10-22	32.300	32.890	32.210	32.630	23.038	4,542,400
2013-10-21	32.140	32.250	31.900	32.190	22.727	2,633,400
2013-10-18	32.270	32.330	32.040	32.070	22.642	7,347,100
2013-10-17	32.030	32.220	32.020	32.100	22.663	4,623,600
2013-10-16	32.020	32.250	31.960	32.090	22.656	2,808,100
2013-10-15	32.100	32.150	31.820	31.860	22.494	2,495,100
2013-10-14	32.060	32.200	31.960	32.110	22.671	2,518,400
2013-10-11	32.120	32.220	31.960	32.220	22.748	2,480,400
2013-10-10	31.910	32.420	31.850	32.290	22.798	4,437,700
2013-10-09	31.170	31.800	31.130	31.650	22.346	3,854,800
2013-10-08	31.770	31.770	31.130	31.160	22.000	2,751,500
2013-10-07	31.620	31.760	31.510	31.630	22.332	2,559,500
2013-10-04	31.490	31.790	31.450	31.720	22.395	2,191,800
2013-10-03	31.640	31.680	31.320	31.560	22.282	3,751,000
2013-10-02	31.600	31.700	31.160	31.670	22.360	3,706,700
2013-10-01	31.780	32.140	31.730	31.890	22.318	4,363,500
2013-09-30	31.840	32.080	31.770	31.830	22.276	3,570,800
2013-09-27	32.000	32.120	31.890	32.030	22.415	1,947,200
2013-09-26	32.060	32.350	32.000	32.120	22.478	2,583,200
2013-09-25	32.370	32.590	31.960	32.010	22.402	3,983,600
2013-09-24	32.300	32.590	32.240	32.400	22.674	10,688,900
2013-09-23	32.500	32.640	32.250	32.310	22.611	10,983,400
2013-09-20	32.770	32.820	32.360	32.570	22.793	17,649,000
2013-09-19	33.260	33.280	32.590	32.830	22.975	5,983,000
2013-09-18	33.160	33.440	32.930	33.390	23.367	2,763,500
2013-09-17	33.000	33.230	32.950	33.170	23.213	2,399,900
2013-09-16	33.070	33.290	32.940	33.010	23.101	3,147,700
2013-09-13	32.700	32.950	32.550	32.880	23.010	2,535,400
2013-09-12	32.510	32.720	32.480	32.640	22.842	3,604,600
2013-09-11	32.260	32.550	32.230	32.510	22.751	2,996,900

← NewerPage 55 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.