Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	28.920	29.350	28.810	29.320	19.661	4,724,300
2012-06-27	28.840	29.000	28.750	29.000	19.446	2,779,700
2012-06-26	28.810	28.880	28.570	28.750	19.279	2,888,400
2012-06-25	28.890	29.000	28.680	28.800	19.312	3,542,100
2012-06-22	28.980	29.130	28.900	29.000	19.446	6,130,900
2012-06-21	29.340	29.490	28.830	28.890	19.373	18,348,000
2012-06-20	29.750	29.750	29.140	29.240	19.607	3,666,300
2012-06-19	29.230	29.630	29.050	29.500	19.782	4,331,500
2012-06-18	28.990	29.240	28.880	29.200	19.581	3,223,400
2012-06-15	29.050	29.150	28.740	29.140	19.540	5,748,300
2012-06-14	28.650	29.070	28.580	28.980	19.433	2,989,000
2012-06-13	28.530	28.670	28.430	28.530	19.131	3,103,900
2012-06-12	28.710	28.750	28.480	28.600	19.178	4,160,300
2012-06-11	28.930	28.950	28.610	28.640	19.205	3,514,000
2012-06-08	28.560	28.900	28.500	28.800	19.312	5,556,800
2012-06-07	28.420	28.660	28.300	28.620	19.192	9,142,400
2012-06-06	28.030	28.270	28.000	28.270	18.957	3,154,100
2012-06-05	27.510	27.970	27.460	27.920	18.722	3,213,100
2012-06-04	27.540	27.760	27.490	27.750	18.608	3,643,000
2012-06-01	27.790	27.940	27.550	27.550	18.474	5,029,900
2012-05-31	27.970	28.090	27.750	27.910	18.716	4,709,400
2012-05-30	27.900	28.180	27.900	28.010	18.783	2,963,200
2012-05-29	28.050	28.200	27.920	28.100	18.843	2,558,300
2012-05-25	27.820	28.110	27.750	27.940	18.736	2,500,500
2012-05-24	27.550	27.850	27.550	27.800	18.642	3,341,900
2012-05-23	27.500	27.600	27.210	27.540	18.467	3,116,300
2012-05-22	27.510	27.680	27.300	27.560	18.481	4,042,100
2012-05-21	27.470	27.470	27.050	27.360	18.347	4,102,200
2012-05-18	27.700	27.700	27.140	27.260	18.280	7,658,500
2012-05-17	27.820	28.370	27.760	27.790	18.635	7,723,600
2012-05-16	27.910	27.990	27.690	27.750	18.608	3,560,900
2012-05-15	27.570	27.780	27.480	27.700	18.575	4,712,400
2012-05-14	27.490	27.650	27.330	27.570	18.488	3,513,600
2012-05-11	27.820	28.030	27.550	27.600	18.508	3,598,400
2012-05-10	27.900	28.080	27.770	27.880	18.695	2,851,400
2012-05-09	27.910	28.000	27.610	27.720	18.588	3,051,400
2012-05-08	27.940	28.250	27.810	28.020	18.789	4,872,100
2012-05-07	28.170	28.650	27.380	28.290	18.970	13,935,200
2012-05-04	28.350	28.370	27.840	27.900	18.709	9,872,600
2012-05-03	28.720	28.750	28.290	28.350	19.011	5,095,900
2012-05-02	28.860	28.880	28.630	28.700	19.245	4,048,700
2012-05-01	28.910	29.150	28.810	29.010	19.453	3,507,600
2012-04-30	29.070	29.080	28.870	28.900	19.379	3,028,600
2012-04-27	29.050	29.140	28.990	29.060	19.487	3,469,400
2012-04-26	28.820	28.970	28.630	28.920	19.393	4,261,500
2012-04-25	28.760	28.920	28.650	28.810	19.319	4,454,800
2012-04-24	28.550	28.780	28.500	28.590	19.172	4,841,600
2012-04-23	28.940	28.990	28.420	28.540	19.138	6,060,600
2012-04-20	29.740	29.840	29.010	29.030	19.467	8,616,300
2012-04-19	29.720	29.750	29.430	29.550	19.815	3,382,700
2012-04-18	30.000	30.000	29.630	29.670	19.896	2,961,600
2012-04-17	29.870	30.200	29.860	30.100	20.184	3,368,800
2012-04-16	29.370	29.830	29.290	29.680	19.902	2,559,600
2012-04-13	29.390	29.610	29.310	29.310	19.654	2,501,300
2012-04-12	29.320	29.500	29.100	29.440	19.742	3,617,200
2012-04-11	29.160	29.400	29.060	29.280	19.634	2,449,200
2012-04-10	29.140	29.170	28.930	28.990	19.440	4,057,000
2012-04-09	29.300	29.310	28.910	29.110	19.520	2,837,200
2012-04-05	29.430	29.590	29.400	29.470	19.762	4,329,300
2012-04-04	29.470	29.580	29.360	29.500	19.782	3,825,600

← NewerPage 61 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.