Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.450	34.580	34.340	34.530	23.776	3,878,400
2013-03-19	33.820	34.520	33.820	34.420	23.701	6,722,800
2013-03-18	33.660	33.920	33.580	33.780	23.260	3,470,600
2013-03-15	33.640	33.880	33.550	33.860	23.315	3,997,500
2013-03-14	33.790	33.850	33.600	33.780	23.260	3,490,500
2013-03-13	33.600	33.780	33.490	33.760	23.246	2,642,200
2013-03-12	33.540	33.610	33.240	33.600	23.136	3,617,900
2013-03-11	33.060	33.730	33.050	33.590	23.129	5,106,700
2013-03-08	32.800	33.370	32.730	33.270	22.909	5,490,100
2013-03-07	32.810	32.920	32.530	32.670	22.496	2,843,600
2013-03-06	32.840	32.870	32.620	32.830	22.606	3,720,600
2013-03-05	32.830	32.950	32.610	32.840	22.613	4,062,900
2013-03-04	32.460	33.000	32.390	32.780	22.571	3,622,800
2013-03-01	32.150	32.480	31.950	32.480	22.365	4,574,600
2013-02-28	32.160	32.380	32.130	32.160	22.145	3,161,000
2013-02-27	31.820	32.210	31.800	32.140	22.131	3,214,400
2013-02-26	32.070	32.110	31.770	31.880	21.952	4,217,100
2013-02-25	32.800	32.860	31.990	31.990	22.028	5,202,600
2013-02-22	32.640	32.750	32.580	32.750	22.551	3,582,200
2013-02-21	32.480	32.790	32.470	32.660	22.489	4,243,900
2013-02-20	32.330	32.680	32.270	32.530	22.399	4,392,300
2013-02-19	32.040	32.400	32.040	32.290	22.234	3,757,700
2013-02-15	32.040	32.250	31.960	32.070	22.083	3,102,000
2013-02-14	31.720	32.140	31.710	32.030	22.055	4,527,800
2013-02-13	31.650	31.860	31.610	31.780	21.883	3,107,800
2013-02-12	31.600	31.700	31.370	31.560	21.731	2,434,500
2013-02-11	31.650	31.820	31.560	31.560	21.731	1,825,200
2013-02-08	31.520	31.620	31.390	31.610	21.766	2,429,600
2013-02-07	31.400	31.600	31.370	31.530	21.711	2,722,900
2013-02-06	31.250	31.480	31.130	31.430	21.642	6,954,600
2013-02-05	31.400	31.650	31.250	31.370	21.601	3,868,300
2013-02-04	31.340	32.270	30.630	31.230	21.504	10,245,300
2013-02-01	31.870	32.270	31.770	32.090	22.096	4,993,300
2013-01-31	31.580	31.890	31.570	31.770	21.876	2,555,100
2013-01-30	31.650	31.720	31.450	31.620	21.773	3,797,100
2013-01-29	31.600	31.900	31.580	31.770	21.876	1,887,100
2013-01-28	31.790	31.850	31.480	31.700	21.828	2,886,500
2013-01-25	31.700	31.870	31.590	31.830	21.917	2,627,200
2013-01-24	31.760	31.850	31.540	31.550	21.725	2,634,100
2013-01-23	31.480	31.870	31.440	31.720	21.842	3,617,100
2013-01-22	31.420	31.580	31.350	31.580	21.745	2,072,500
2013-01-18	31.340	31.520	31.190	31.470	21.669	2,899,800
2013-01-17	31.170	31.410	31.070	31.280	21.539	2,246,000
2013-01-16	31.160	31.210	31.080	31.150	21.449	2,240,400
2013-01-15	30.950	31.210	30.880	31.210	21.490	2,424,100
2013-01-14	30.930	31.070	30.880	31.070	21.394	2,371,400
2013-01-11	31.140	31.140	30.760	30.910	21.284	2,489,600
2013-01-10	30.930	31.150	30.800	30.950	21.311	3,949,100
2013-01-09	31.090	31.140	30.550	30.880	21.263	6,508,600
2013-01-08	31.750	31.800	31.390	31.440	21.649	1,927,300
2013-01-07	31.820	31.930	31.710	31.760	21.869	3,840,800
2013-01-04	31.790	31.900	31.700	31.850	21.931	2,398,800
2013-01-03	31.910	32.000	31.670	31.760	21.869	3,259,800
2013-01-02	31.980	31.990	31.680	31.900	21.966	3,824,400
2012-12-31	31.220	31.680	31.200	31.660	21.607	2,573,900
2012-12-28	31.560	31.690	31.380	31.410	21.437	1,830,100
2012-12-27	31.680	31.870	31.340	31.710	21.642	2,765,600
2012-12-26	31.920	31.970	31.530	31.680	21.621	1,725,400
2012-12-24	31.870	31.980	31.780	31.930	21.792	924,600
2012-12-21	32.210	32.390	31.860	31.960	21.812	4,923,800

← NewerPage 58 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.