Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.030	32.400	31.960	32.390	22.106	3,035,500
2012-12-19	32.250	32.250	31.970	31.990	21.833	2,225,600
2012-12-18	31.940	32.250	31.860	32.240	22.003	5,667,300
2012-12-17	31.710	32.040	31.600	31.940	21.799	2,159,800
2012-12-14	31.830	32.010	31.720	31.760	21.676	1,913,900
2012-12-13	32.030	32.060	31.840	31.880	21.758	2,165,900
2012-12-12	31.940	32.090	31.770	32.040	21.867	4,041,100
2012-12-11	31.740	32.000	31.720	31.860	21.744	2,443,900
2012-12-10	31.760	31.790	31.620	31.730	21.655	1,917,400
2012-12-07	31.890	31.900	31.710	31.830	21.724	2,544,500
2012-12-06	31.710	31.890	31.640	31.870	21.751	2,951,800
2012-12-05	31.320	31.740	31.250	31.670	21.614	3,160,900
2012-12-04	31.490	31.610	31.160	31.230	21.314	3,438,700
2012-12-03	31.670	31.860	31.530	31.530	21.519	2,436,400
2012-11-30	31.520	31.710	31.440	31.650	21.601	2,582,100
2012-11-29	31.690	31.750	31.470	31.500	21.498	2,654,800
2012-11-28	31.160	31.590	31.010	31.590	21.560	3,617,600
2012-11-27	31.000	31.500	30.900	31.270	21.341	4,053,400
2012-11-26	30.840	31.040	30.760	31.040	21.184	2,744,900
2012-11-23	30.530	31.000	30.530	31.000	21.157	1,263,300
2012-11-21	30.380	30.500	30.240	30.480	20.802	2,810,800
2012-11-20	30.490	30.510	30.230	30.460	20.789	2,152,500
2012-11-19	30.220	30.470	30.080	30.470	20.795	2,704,700
2012-11-16	30.020	30.160	29.830	30.030	20.495	4,175,500
2012-11-15	29.920	30.060	29.750	29.920	20.420	3,288,700
2012-11-14	30.000	30.260	29.950	29.990	20.468	3,157,800
2012-11-13	29.860	30.140	29.830	29.960	20.447	3,411,300
2012-11-12	29.960	30.070	29.900	29.960	20.447	2,480,800
2012-11-09	29.780	30.150	29.750	30.000	20.475	2,959,600
2012-11-08	30.160	30.290	29.880	29.890	20.399	3,334,900
2012-11-07	30.510	30.570	30.200	30.240	20.638	3,131,100
2012-11-06	30.830	30.960	30.590	30.610	20.891	3,348,500
2012-11-05	30.700	30.880	30.450	30.780	21.007	4,599,800
2012-11-02	31.730	31.780	31.280	31.340	21.389	6,192,200
2012-11-01	31.090	31.660	31.000	31.570	21.546	3,849,800
2012-10-31	30.980	31.260	30.870	31.070	21.205	2,948,600
2012-10-26	30.910	30.990	30.720	30.860	21.062	2,436,800
2012-10-25	30.600	30.840	30.510	30.840	21.048	2,704,000
2012-10-24	30.690	30.800	30.260	30.410	20.754	3,150,400
2012-10-23	30.620	30.770	30.490	30.630	20.905	2,799,500
2012-10-22	30.840	30.990	30.650	30.870	21.068	2,573,600
2012-10-19	31.720	31.760	30.780	30.920	21.102	6,541,500
2012-10-18	31.660	31.750	31.400	31.690	21.628	2,495,900
2012-10-17	31.680	31.730	31.550	31.660	21.607	1,566,000
2012-10-16	31.590	31.720	31.370	31.590	21.560	2,019,000
2012-10-15	31.250	31.600	31.240	31.490	21.491	2,252,400
2012-10-12	31.320	31.450	31.120	31.250	21.328	2,109,500
2012-10-11	31.270	31.410	31.220	31.250	21.328	1,694,700
2012-10-10	31.190	31.480	31.140	31.160	21.266	1,870,100
2012-10-09	31.350	31.560	31.230	31.230	21.314	2,026,300
2012-10-08	31.530	31.570	31.310	31.400	21.430	1,723,700
2012-10-05	31.700	31.720	31.430	31.600	21.567	1,851,600
2012-10-04	31.720	31.820	31.500	31.560	21.539	2,052,000
2012-10-03	31.540	31.650	31.370	31.600	21.567	2,926,800
2012-10-02	31.690	31.900	31.450	31.750	21.485	4,125,600
2012-10-01	31.140	31.680	30.980	31.560	21.356	3,862,400
2012-09-28	31.170	31.320	31.000	31.270	21.160	2,454,300
2012-09-27	30.940	31.410	30.810	31.250	21.146	4,590,400
2012-09-26	30.930	31.020	30.750	30.880	20.896	2,300,800
2012-09-25	31.100	31.200	30.830	30.870	20.889	2,256,200

← NewerPage 59 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.