Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.490	34.800	34.280	34.470	23.926	1,892,800
2013-06-13	34.290	34.600	34.060	34.550	23.982	3,116,700
2013-06-12	34.270	34.450	34.140	34.160	23.711	2,667,200
2013-06-11	33.890	34.310	33.890	34.130	23.690	3,756,100
2013-06-10	33.850	34.230	33.700	34.080	23.656	3,933,900
2013-06-07	33.560	33.890	33.530	33.760	23.433	3,953,900
2013-06-06	33.380	33.510	33.140	33.390	23.177	4,479,400
2013-06-05	34.100	34.220	33.340	33.350	23.149	3,667,700
2013-06-04	33.830	34.310	33.830	34.180	23.725	4,069,100
2013-06-03	33.790	34.010	33.070	33.890	23.524	4,383,500
2013-05-31	34.010	34.220	33.760	33.800	23.461	4,616,100
2013-05-30	34.070	34.390	34.010	34.100	23.669	2,787,700
2013-05-29	34.730	34.750	33.970	34.100	23.669	4,178,700
2013-05-28	35.070	35.320	34.870	34.980	24.280	2,401,700
2013-05-24	34.430	34.900	34.380	34.820	24.169	2,588,400
2013-05-23	34.900	35.060	34.360	34.560	23.989	6,312,900
2013-05-22	35.040	35.380	34.920	35.070	24.343	2,817,000
2013-05-21	34.770	35.160	34.720	35.080	24.350	2,743,600
2013-05-20	35.110	35.210	34.790	34.850	24.190	1,526,500
2013-05-17	34.900	35.160	34.850	35.140	24.391	1,941,400
2013-05-16	35.000	35.240	34.830	34.890	24.218	2,228,400
2013-05-15	34.760	35.310	34.760	35.130	24.384	3,245,400
2013-05-14	34.330	34.840	34.310	34.750	24.121	4,502,400
2013-05-13	34.220	34.530	34.160	34.260	23.781	2,291,800
2013-05-10	34.170	34.390	34.100	34.200	23.739	2,099,800
2013-05-09	34.420	34.520	34.100	34.160	23.711	3,602,400
2013-05-08	34.420	34.560	34.190	34.440	23.905	2,463,200
2013-05-07	34.280	34.510	34.170	34.400	23.878	3,296,700
2013-05-06	34.150	34.710	33.950	34.330	23.829	5,798,300
2013-05-03	34.850	35.200	34.640	34.660	24.058	4,941,600
2013-05-02	34.630	35.100	34.590	35.020	24.308	3,170,600
2013-05-01	34.890	35.090	34.550	34.570	23.996	3,134,700
2013-04-30	34.910	34.990	34.630	34.860	24.197	2,716,900
2013-04-29	34.920	35.050	34.710	35.010	24.301	2,022,700
2013-04-26	34.820	35.050	34.700	34.800	24.155	2,477,700
2013-04-25	34.750	34.860	34.560	34.860	24.197	3,410,300
2013-04-24	35.000	35.090	34.650	34.720	24.100	2,951,600
2013-04-23	34.850	35.010	34.560	35.010	24.301	3,779,800
2013-04-22	34.720	34.760	34.510	34.730	24.107	2,582,800
2013-04-19	34.380	34.820	34.270	34.710	24.093	3,967,600
2013-04-18	34.280	34.430	34.080	34.220	23.753	2,685,800
2013-04-17	34.380	34.440	34.090	34.230	23.760	1,842,500
2013-04-16	33.980	34.470	33.860	34.460	23.919	2,826,200
2013-04-15	34.560	34.670	33.800	33.800	23.461	3,916,100
2013-04-12	34.570	34.920	34.570	34.620	24.030	2,774,500
2013-04-11	34.790	34.850	34.540	34.630	24.037	3,658,700
2013-04-10	34.470	34.770	34.440	34.750	24.121	2,507,400
2013-04-09	34.260	34.410	34.100	34.330	23.829	4,318,100
2013-04-08	34.030	34.210	33.550	34.160	23.711	5,331,500
2013-04-05	34.170	34.530	34.140	34.380	23.864	3,414,200
2013-04-04	34.430	34.750	34.250	34.370	23.857	4,131,900
2013-04-03	34.730	34.920	34.500	34.500	23.947	3,482,400
2013-04-02	35.350	35.400	34.940	35.060	24.141	3,819,800
2013-04-01	34.950	35.310	34.950	35.240	24.265	4,258,400
2013-03-28	35.060	35.350	35.030	35.170	24.217	3,920,400
2013-03-27	34.950	35.090	34.730	35.010	24.107	4,279,600
2013-03-26	35.160	35.620	34.930	35.000	24.100	5,774,600
2013-03-25	34.880	35.090	34.740	35.020	24.114	4,153,000
2013-03-22	34.490	34.920	34.470	34.900	24.031	4,249,500
2013-03-21	34.450	34.580	34.310	34.440	23.715	2,615,700

← NewerPage 57 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.