Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	30.750	31.030	30.700	30.950	20.943	2,259,200
2012-09-21	30.960	30.990	30.690	30.750	20.808	3,955,400
2012-09-20	30.950	31.100	30.770	30.870	20.889	3,367,000
2012-09-19	30.660	31.190	30.570	31.020	20.991	2,832,100
2012-09-18	30.560	30.740	30.440	30.710	20.781	2,277,700
2012-09-17	30.320	30.530	30.300	30.520	20.652	7,826,900
2012-09-14	30.630	30.660	30.240	30.350	20.537	3,392,200
2012-09-13	30.210	30.680	30.110	30.660	20.747	2,882,600
2012-09-12	30.480	30.490	30.100	30.190	20.429	3,080,600
2012-09-11	30.500	30.590	30.410	30.460	20.612	1,901,900
2012-09-10	30.590	30.620	30.510	30.530	20.659	1,918,900
2012-09-07	30.650	30.700	30.510	30.580	20.693	3,421,100
2012-09-06	30.260	30.650	30.200	30.620	20.720	2,365,600
2012-09-05	30.400	30.420	29.970	30.160	20.409	2,499,500
2012-09-04	30.340	30.380	30.120	30.290	20.497	1,988,300
2012-08-31	30.360	30.480	30.170	30.300	20.503	2,113,300
2012-08-30	30.250	30.390	30.120	30.280	20.490	1,799,400
2012-08-29	30.480	30.510	30.310	30.340	20.531	3,391,400
2012-08-28	30.360	30.550	30.320	30.450	20.605	2,697,100
2012-08-27	30.410	30.540	30.370	30.390	20.564	1,981,100
2012-08-24	30.000	30.490	30.000	30.360	20.544	2,358,500
2012-08-23	30.200	30.250	30.010	30.030	20.321	2,672,500
2012-08-22	30.200	30.330	30.140	30.200	20.436	2,172,100
2012-08-21	30.380	30.540	30.190	30.230	20.456	3,361,300
2012-08-20	30.590	30.600	30.320	30.360	20.544	3,437,300
2012-08-17	30.660	30.690	30.470	30.560	20.679	3,686,600
2012-08-16	30.630	30.730	30.350	30.400	20.571	4,546,900
2012-08-15	30.340	30.780	30.320	30.650	20.740	3,966,500
2012-08-14	30.190	30.520	30.140	30.450	20.605	5,964,200
2012-08-13	29.460	30.380	29.340	30.140	20.395	11,453,800
2012-08-10	28.590	28.900	28.520	28.840	19.516	4,538,400
2012-08-09	28.870	28.960	28.660	28.690	19.414	3,605,400
2012-08-08	28.810	28.950	28.440	28.890	19.549	4,402,900
2012-08-07	29.310	29.400	28.820	28.860	19.529	4,197,000
2012-08-06	29.310	29.440	29.120	29.130	19.712	3,168,800
2012-08-03	29.130	29.350	28.910	29.230	19.779	2,358,700
2012-08-02	29.100	29.190	28.660	28.800	19.488	3,477,900
2012-08-01	29.400	29.400	29.160	29.250	19.793	2,977,000
2012-07-31	29.380	29.490	29.250	29.390	19.888	2,482,900
2012-07-30	29.200	29.430	29.120	29.350	19.861	2,364,500
2012-07-27	28.970	29.360	28.900	29.250	19.793	4,779,200
2012-07-26	28.650	28.880	28.620	28.810	19.495	2,519,900
2012-07-25	28.550	28.640	28.230	28.310	19.157	2,658,600
2012-07-24	28.590	28.600	28.270	28.470	19.265	3,200,100
2012-07-23	28.690	28.700	28.370	28.550	19.319	3,289,700
2012-07-20	28.990	28.990	28.750	28.870	19.536	4,871,400
2012-07-19	29.110	29.110	28.860	29.070	19.671	2,714,400
2012-07-18	28.830	29.120	28.830	29.070	19.671	2,284,900
2012-07-17	28.940	29.050	28.690	28.920	19.570	2,377,700
2012-07-16	28.770	28.940	28.700	28.870	19.536	2,357,000
2012-07-13	28.780	29.020	28.700	28.900	19.556	3,163,100
2012-07-12	29.070	29.170	28.660	28.690	19.414	6,155,400
2012-07-11	29.260	29.300	29.020	29.180	19.746	2,493,400
2012-07-10	29.150	29.360	29.010	29.210	19.766	3,244,500
2012-07-09	29.000	29.300	28.830	29.050	19.658	3,006,200
2012-07-06	29.160	29.290	28.880	28.990	19.617	2,922,000
2012-07-05	29.520	29.620	29.170	29.290	19.820	3,925,200
2012-07-03	29.610	29.710	29.420	29.510	19.969	1,748,000
2012-07-02	29.140	29.880	29.140	29.880	20.037	3,115,200
2012-06-29	29.470	29.860	29.470	29.810	19.990	3,940,000

← NewerPage 60 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.