Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	26.330	26.610	26.270	26.410	17.390	3,554,800
2011-10-11	26.000	26.150	25.850	26.130	17.205	2,520,500
2011-10-10	26.070	26.240	25.890	26.140	17.212	2,926,100
2011-10-07	25.900	26.040	25.540	25.780	16.975	4,864,200
2011-10-06	25.540	25.780	25.470	25.780	16.975	3,997,500
2011-10-05	25.290	25.490	25.110	25.470	16.771	5,738,600
2011-10-04	25.500	25.590	25.090	25.510	16.626	7,106,700
2011-10-03	25.910	26.310	25.710	25.720	16.763	5,842,300
2011-09-30	26.000	26.410	25.850	25.900	16.880	4,490,200
2011-09-29	26.430	26.700	25.800	26.120	17.023	5,504,700
2011-09-28	26.420	26.710	26.000	26.230	17.095	4,384,200
2011-09-27	26.630	26.830	26.410	26.500	17.271	3,502,900
2011-09-26	25.930	26.360	25.930	26.350	17.173	3,943,400
2011-09-23	25.900	25.900	25.480	25.870	16.860	6,044,600
2011-09-22	26.040	26.170	25.750	26.020	16.958	6,829,700
2011-09-21	27.040	27.190	26.490	26.510	17.278	4,010,800
2011-09-20	27.200	27.430	27.080	27.110	17.669	3,578,400
2011-09-19	27.070	27.210	26.910	27.070	17.643	3,154,700
2011-09-16	27.590	27.700	27.360	27.400	17.858	6,125,200
2011-09-15	27.390	27.500	27.150	27.440	17.884	3,632,300
2011-09-14	27.020	27.540	26.800	27.310	17.799	4,655,400
2011-09-13	26.710	26.990	26.560	26.970	17.577	3,290,400
2011-09-12	26.460	26.810	26.420	26.800	17.467	4,068,500
2011-09-09	26.780	26.780	26.490	26.700	17.401	7,845,000
2011-09-08	27.270	27.270	26.670	26.870	17.512	4,982,500
2011-09-07	26.980	27.350	26.950	27.300	17.792	3,918,600
2011-09-06	26.630	26.990	26.500	26.870	17.512	5,489,600
2011-09-02	27.450	27.750	27.100	27.160	17.701	4,532,300
2011-09-01	27.830	28.190	27.760	27.790	18.112	5,162,000
2011-08-31	27.960	28.110	27.770	27.930	18.203	4,371,000
2011-08-30	27.850	28.000	27.550	27.840	18.144	3,659,200
2011-08-29	27.310	27.950	27.300	27.950	18.216	2,608,500
2011-08-26	26.790	27.300	26.430	27.100	17.662	4,030,200
2011-08-25	27.320	27.430	26.870	26.920	17.545	4,352,500
2011-08-24	27.110	27.300	26.930	27.290	17.786	3,983,300
2011-08-23	26.960	27.240	26.740	27.200	17.727	4,676,900
2011-08-22	27.340	27.410	26.780	26.830	17.486	5,119,500
2011-08-19	27.040	27.500	26.950	27.000	17.597	6,660,700
2011-08-18	27.470	27.630	27.120	27.300	17.792	8,237,500
2011-08-17	28.120	28.170	27.730	27.880	18.170	4,560,200
2011-08-16	27.830	28.100	27.560	27.990	18.242	7,315,500
2011-08-15	29.080	29.080	27.550	28.110	18.320	12,160,900
2011-08-12	28.890	29.640	28.820	29.260	19.070	5,462,100
2011-08-11	28.090	29.040	27.960	28.760	18.744	6,481,900
2011-08-10	28.540	28.780	27.980	28.030	18.268	6,900,700
2011-08-09	29.030	29.190	27.600	29.000	18.900	9,331,900
2011-08-08	28.920	29.370	28.440	28.800	18.770	8,638,700
2011-08-05	29.220	29.700	28.640	29.460	19.200	7,329,400
2011-08-04	29.540	29.700	29.060	29.080	18.953	4,494,000
2011-08-03	29.590	30.020	29.400	29.890	19.480	3,183,400
2011-08-02	30.070	30.150	29.600	29.600	19.291	2,660,800
2011-08-01	30.720	30.770	30.060	30.220	19.695	3,312,800
2011-07-29	30.680	30.990	30.590	30.590	19.937	3,498,200
2011-07-28	30.890	31.180	30.850	30.870	20.119	2,199,000
2011-07-27	31.150	31.180	30.650	30.810	20.080	2,738,800
2011-07-26	31.010	31.430	30.990	31.220	20.347	2,142,800
2011-07-25	31.070	31.200	30.940	31.030	20.223	2,418,900
2011-07-22	31.520	31.590	31.300	31.330	20.419	1,936,900
2011-07-21	31.410	31.570	31.250	31.460	20.504	2,375,600
2011-07-20	31.250	31.330	31.070	31.250	20.367	1,650,800

← NewerPage 64 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.