Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	32.340	32.550	32.100	32.230	22.555	2,923,200
2013-09-09	32.110	32.240	32.030	32.220	22.548	2,425,200
2013-09-06	32.210	32.240	31.890	32.040	22.422	3,303,200
2013-09-05	32.090	32.230	31.960	32.100	22.464	2,912,700
2013-09-04	32.210	32.280	32.080	32.140	22.492	3,772,300
2013-09-03	32.260	32.310	32.020	32.180	22.520	4,150,000
2013-08-30	32.110	32.170	31.920	32.020	22.409	4,155,700
2013-08-29	31.470	32.100	31.410	31.950	22.360	4,019,400
2013-08-28	31.670	31.730	31.370	31.470	22.024	3,789,000
2013-08-27	31.690	31.920	31.500	31.740	22.213	2,710,500
2013-08-26	32.300	32.300	31.810	31.890	22.318	2,433,300
2013-08-23	32.300	32.350	32.080	32.250	22.569	2,897,900
2013-08-22	32.030	32.380	31.760	32.280	22.590	3,369,800
2013-08-21	32.410	32.450	31.950	31.980	22.381	3,189,800
2013-08-20	32.490	32.740	32.420	32.430	22.695	2,980,100
2013-08-19	32.370	32.660	32.370	32.500	22.744	2,671,800
2013-08-16	32.360	32.670	32.200	32.450	22.709	3,443,200
2013-08-15	32.770	32.840	32.270	32.480	22.730	4,869,300
2013-08-14	33.020	33.160	32.890	33.030	23.115	3,095,500
2013-08-13	33.060	33.240	32.780	33.110	23.171	4,748,600
2013-08-12	34.480	34.480	32.760	32.990	23.087	14,260,000
2013-08-09	34.850	35.150	34.580	35.010	24.501	4,379,800
2013-08-08	34.980	35.040	34.640	34.860	24.396	4,889,000
2013-08-07	34.950	35.500	34.810	34.850	24.389	1,847,600
2013-08-06	35.090	35.250	34.920	35.060	24.536	3,559,700
2013-08-05	34.880	35.170	34.690	35.010	24.501	2,527,000
2013-08-02	34.860	34.990	34.550	34.980	24.480	2,334,500
2013-08-01	34.700	34.910	34.530	34.790	24.347	3,105,200
2013-07-31	34.770	34.770	34.410	34.510	24.151	3,341,400
2013-07-30	35.320	35.470	34.640	34.700	24.284	3,320,900
2013-07-29	34.760	35.070	34.580	34.980	24.480	2,492,300
2013-07-26	34.440	34.790	34.120	34.770	24.333	4,393,800
2013-07-25	34.330	34.590	34.220	34.540	24.172	4,088,800
2013-07-24	35.540	35.600	34.340	34.430	24.095	5,624,700
2013-07-23	35.790	36.000	35.450	35.510	24.851	3,570,500
2013-07-22	35.960	36.050	35.690	35.740	25.012	1,678,200
2013-07-19	35.910	36.040	35.700	36.030	25.215	2,166,700
2013-07-18	35.420	35.880	35.350	35.860	25.096	1,613,600
2013-07-17	35.600	35.710	35.390	35.450	24.809	2,102,400
2013-07-16	35.650	35.890	35.540	35.570	24.893	2,187,000
2013-07-15	35.550	35.830	35.440	35.680	24.970	1,809,600
2013-07-12	35.360	35.610	35.290	35.600	24.914	2,006,700
2013-07-11	35.250	35.490	35.230	35.450	24.809	1,964,200
2013-07-10	34.950	35.150	34.710	34.950	24.459	2,309,900
2013-07-09	34.790	35.300	34.700	35.020	24.508	2,664,200
2013-07-08	34.210	34.710	34.170	34.680	24.270	2,433,600
2013-07-05	33.950	34.060	33.590	33.940	23.752	1,434,100
2013-07-03	33.960	34.030	33.750	33.750	23.619	1,362,400
2013-07-02	33.930	34.310	33.800	34.030	23.815	2,570,700
2013-07-01	34.230	34.490	34.180	34.320	23.822	2,919,100
2013-06-28	34.280	34.480	34.150	34.160	23.711	2,984,100
2013-06-27	34.260	34.590	34.210	34.290	23.801	1,563,300
2013-06-26	34.030	34.290	34.010	34.100	23.669	2,201,500
2013-06-25	33.860	34.000	33.650	33.880	23.517	2,026,200
2013-06-24	33.490	33.970	33.360	33.660	23.364	2,487,000
2013-06-21	33.620	33.890	33.400	33.680	23.378	5,854,800
2013-06-20	34.000	34.050	33.350	33.400	23.184	3,817,500
2013-06-19	34.770	34.790	34.130	34.150	23.704	2,393,700
2013-06-18	34.680	34.740	34.430	34.740	24.114	2,170,200
2013-06-17	34.600	34.840	34.540	34.690	24.079	2,507,100

← NewerPage 56 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.