Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	28.920	29.000	28.720	28.910	19.212	3,256,000
2012-01-06	29.020	29.040	28.770	28.920	19.219	2,356,500
2012-01-05	28.970	29.050	28.700	28.910	19.212	2,712,100
2012-01-04	29.150	29.170	28.810	29.000	19.272	2,976,200
2012-01-03	29.750	29.890	29.410	29.450	19.391	3,004,600
2011-12-30	29.150	29.480	29.080	29.330	19.312	1,821,900
2011-12-29	29.270	29.520	29.270	29.510	19.431	2,057,200
2011-12-28	29.550	29.590	29.200	29.300	19.293	1,934,300
2011-12-27	29.440	29.620	29.370	29.490	19.418	1,547,900
2011-12-23	29.310	29.470	29.200	29.430	19.378	1,790,900
2011-12-22	29.160	29.330	29.070	29.210	19.233	2,359,500
2011-12-21	29.160	29.260	28.850	29.070	19.141	3,522,900
2011-12-20	28.850	29.170	28.720	29.060	19.134	4,368,600
2011-12-19	29.010	29.220	28.500	28.590	18.825	2,601,900
2011-12-16	29.160	29.220	28.760	28.900	19.029	4,354,200
2011-12-15	29.040	29.280	28.940	28.990	19.088	2,861,500
2011-12-14	29.070	29.200	28.870	28.900	19.029	2,773,100
2011-12-13	29.230	29.500	28.960	29.090	19.154	3,041,900
2011-12-12	29.350	29.420	28.930	29.220	19.240	2,883,300
2011-12-09	28.990	29.580	28.960	29.470	19.404	4,616,100
2011-12-08	29.290	29.370	29.050	29.090	19.154	3,309,100
2011-12-07	29.140	29.430	28.990	29.360	19.332	11,794,700
2011-12-06	29.220	29.390	29.100	29.110	19.167	3,549,500
2011-12-05	29.230	29.520	29.120	29.220	19.240	4,611,700
2011-12-02	29.030	29.380	28.900	29.130	19.181	5,566,600
2011-12-01	28.400	28.870	28.400	28.730	18.917	3,523,300
2011-11-30	28.240	28.610	28.200	28.540	18.792	4,475,400
2011-11-29	27.860	28.090	27.770	27.790	18.298	3,106,500
2011-11-28	27.370	28.000	27.370	27.810	18.311	4,730,300
2011-11-25	26.890	27.230	26.870	27.070	17.824	1,169,200
2011-11-23	27.260	27.290	26.890	26.890	17.706	3,074,000
2011-11-22	27.260	27.610	27.140	27.420	18.055	3,198,500
2011-11-21	27.550	27.600	27.080	27.210	17.916	3,332,800
2011-11-18	27.570	27.860	27.520	27.790	18.298	3,862,100
2011-11-17	27.450	27.630	27.220	27.340	18.002	3,241,800
2011-11-16	27.580	27.990	27.490	27.520	18.120	2,890,700
2011-11-15	27.640	27.950	27.600	27.840	18.331	2,042,400
2011-11-14	27.680	27.850	27.590	27.650	18.206	2,790,400
2011-11-11	27.770	27.910	27.730	27.750	18.272	2,386,100
2011-11-10	27.660	27.770	27.370	27.570	18.153	2,722,700
2011-11-09	27.590	27.830	27.400	27.520	18.120	4,540,400
2011-11-08	27.810	28.170	27.730	28.100	18.502	5,686,600
2011-11-07	27.750	27.900	27.240	27.880	18.358	5,305,600
2011-11-04	27.730	27.850	27.440	27.800	18.305	5,211,700
2011-11-03	27.800	27.880	27.620	27.840	18.331	3,832,900
2011-11-02	27.450	27.800	27.370	27.560	18.147	4,578,700
2011-11-01	27.220	27.340	27.020	27.200	17.910	4,803,500
2011-10-31	27.810	27.970	27.660	27.720	18.252	3,695,000
2011-10-28	27.730	28.010	27.650	27.930	18.390	4,361,600
2011-10-27	27.240	27.880	26.880	27.630	18.193	4,906,200
2011-10-26	26.950	26.960	26.480	26.790	17.640	3,329,700
2011-10-25	26.900	27.000	26.700	26.740	17.607	3,473,900
2011-10-24	26.950	27.050	26.760	26.980	17.765	2,811,400
2011-10-21	26.550	26.950	26.520	26.950	17.745	3,461,900
2011-10-20	26.380	26.390	26.030	26.260	17.291	3,020,000
2011-10-19	26.540	26.660	26.020	26.040	17.146	5,600,300
2011-10-18	26.210	26.820	26.050	26.680	17.567	2,609,600
2011-10-17	26.500	26.680	26.100	26.150	17.218	2,897,800
2011-10-14	26.670	26.710	26.360	26.670	17.561	2,570,100
2011-10-13	26.320	26.530	26.200	26.490	17.442	2,907,200

← NewerPage 63 of 79 · 4,734 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.