Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	29.840	29.840	29.560	29.660	19.889	3,350,600
2012-04-02	29.800	30.090	29.700	30.040	19.963	3,359,300
2012-03-30	29.900	29.970	29.730	29.860	19.843	2,835,700
2012-03-29	29.710	29.810	29.530	29.780	19.790	2,576,900
2012-03-28	29.980	29.980	29.720	29.820	19.817	2,898,400
2012-03-27	30.080	30.080	29.840	29.950	19.903	3,197,600
2012-03-26	30.000	30.020	29.830	30.020	19.949	3,474,300
2012-03-23	29.860	29.920	29.620	29.840	19.830	2,170,700
2012-03-22	29.750	29.930	29.660	29.870	19.850	2,546,700
2012-03-21	29.720	29.990	29.630	29.910	19.876	3,375,200
2012-03-20	29.540	29.840	29.480	29.710	19.743	3,249,500
2012-03-19	29.480	29.650	29.310	29.650	19.704	4,604,300
2012-03-16	29.700	29.770	29.470	29.630	19.690	4,205,500
2012-03-15	30.090	30.160	29.630	29.690	19.730	5,026,900
2012-03-14	30.210	30.290	30.080	30.190	20.062	3,547,000
2012-03-13	30.180	30.230	30.000	30.170	20.049	4,381,600
2012-03-12	29.900	30.290	29.870	30.150	20.036	3,447,500
2012-03-09	29.750	29.940	29.680	29.930	19.890	2,594,000
2012-03-08	29.720	29.800	29.590	29.750	19.770	3,098,900
2012-03-07	29.400	29.570	29.360	29.530	19.624	3,567,400
2012-03-06	29.300	29.470	29.280	29.390	19.531	3,986,100
2012-03-05	29.220	29.540	29.200	29.460	19.577	2,063,800
2012-03-02	29.340	29.400	29.210	29.350	19.504	1,989,800
2012-03-01	29.400	29.480	29.190	29.330	19.491	2,910,700
2012-02-29	29.310	29.520	29.230	29.420	19.551	2,735,800
2012-02-28	29.190	29.370	29.080	29.340	19.498	2,359,100
2012-02-27	29.090	29.260	28.960	29.170	19.385	2,556,600
2012-02-24	29.390	29.540	29.170	29.270	19.451	3,131,000
2012-02-23	29.350	29.490	29.280	29.310	19.478	3,214,800
2012-02-22	29.350	29.470	29.200	29.400	19.537	2,723,500
2012-02-21	29.500	29.600	29.310	29.370	19.518	2,590,000
2012-02-17	29.210	29.670	29.160	29.470	19.584	4,192,900
2012-02-16	29.150	29.270	29.080	29.130	19.358	3,104,100
2012-02-15	29.300	29.340	29.080	29.130	19.358	3,461,800
2012-02-14	29.290	29.330	29.080	29.300	19.471	3,653,000
2012-02-13	29.400	29.420	29.170	29.280	19.458	2,596,400
2012-02-10	29.450	29.460	29.180	29.310	19.478	3,170,200
2012-02-09	29.490	29.620	29.290	29.540	19.631	2,968,700
2012-02-08	29.300	29.500	29.110	29.450	19.571	4,438,700
2012-02-07	29.630	29.630	29.040	29.360	19.511	4,390,200
2012-02-06	30.500	30.610	29.130	29.790	19.797	9,859,600
2012-02-03	30.780	31.180	30.730	30.900	20.534	4,734,800
2012-02-02	30.410	30.710	30.410	30.630	20.355	2,189,900
2012-02-01	30.400	30.540	30.240	30.410	20.209	2,749,000
2012-01-31	30.210	30.290	29.970	30.110	20.009	2,465,900
2012-01-30	30.210	30.210	29.780	30.140	20.029	2,527,500
2012-01-27	30.270	30.500	30.190	30.300	20.136	2,116,000
2012-01-26	30.470	30.640	30.240	30.350	20.169	2,401,000
2012-01-25	30.200	30.470	30.010	30.430	20.222	3,181,600
2012-01-24	30.220	30.410	30.160	30.290	20.129	2,261,400
2012-01-23	30.200	30.320	30.020	30.280	20.122	2,168,200
2012-01-20	30.050	30.300	29.940	30.220	20.082	4,308,600
2012-01-19	29.900	30.090	29.670	30.000	19.936	3,791,000
2012-01-18	29.800	29.910	29.630	29.830	19.823	3,335,400
2012-01-17	29.570	30.090	29.570	29.830	19.823	5,045,700
2012-01-13	29.270	29.470	29.200	29.470	19.584	2,729,700
2012-01-12	29.310	29.400	29.100	29.330	19.491	2,407,800
2012-01-11	29.180	29.260	29.020	29.230	19.425	2,230,600
2012-01-10	29.000	29.400	29.000	29.200	19.405	3,637,500
2012-01-09	28.920	29.000	28.720	28.910	19.212	3,256,000

← NewerPage 62 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.