Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	30.770	31.220	30.710	31.180	20.321	2,399,700
2011-07-18	30.790	30.790	30.350	30.640	19.969	2,329,500
2011-07-15	31.070	31.070	30.750	30.910	20.145	2,584,400
2011-07-14	31.260	31.290	30.950	31.030	20.223	2,605,800
2011-07-13	31.400	31.540	31.220	31.290	20.393	1,953,400
2011-07-12	30.910	31.470	30.910	31.170	20.315	2,509,700
2011-07-11	31.010	31.390	30.780	30.900	20.139	3,038,400
2011-07-08	31.410	31.430	31.000	31.300	20.399	2,168,000
2011-07-07	31.490	31.730	31.440	31.550	20.562	2,620,000
2011-07-06	31.210	31.390	31.130	31.340	20.425	2,663,500
2011-07-05	31.500	31.500	31.070	31.280	20.386	1,980,900
2011-07-01	31.050	31.420	30.910	31.390	20.458	2,032,400
2011-06-30	31.160	31.310	31.000	31.180	20.321	2,199,900
2011-06-29	30.870	31.160	30.790	30.970	20.184	2,242,000
2011-06-28	30.890	31.000	30.790	30.970	20.015	2,558,600
2011-06-27	30.830	30.910	30.650	30.830	19.924	2,390,700
2011-06-24	31.040	31.140	30.720	30.760	19.879	2,368,000
2011-06-23	31.010	31.110	30.590	31.080	20.086	2,841,700
2011-06-22	31.310	31.370	31.190	31.250	20.196	2,149,000
2011-06-21	31.160	31.360	31.100	31.290	20.222	1,578,700
2011-06-20	30.900	31.420	30.820	31.120	20.112	2,520,400
2011-06-17	30.900	31.020	30.830	30.900	19.970	2,992,000
2011-06-16	30.510	30.870	30.480	30.810	19.911	2,612,200
2011-06-15	30.580	30.750	30.360	30.450	19.679	2,722,100
2011-06-14	30.740	30.920	30.640	30.840	19.931	2,844,600
2011-06-13	30.550	30.690	30.420	30.510	19.718	2,641,500
2011-06-10	30.720	30.740	30.400	30.400	19.646	2,642,300
2011-06-09	30.640	31.010	30.620	30.890	19.963	2,434,100
2011-06-08	30.670	30.720	30.340	30.550	19.743	4,271,300
2011-06-07	30.940	31.120	30.770	30.770	19.886	2,795,600
2011-06-06	31.030	31.130	30.840	30.870	19.950	2,883,200
2011-06-03	31.090	31.240	30.940	31.130	20.118	3,655,000
2011-06-02	31.710	31.740	31.090	31.230	20.183	4,479,200
2011-06-01	32.110	32.160	31.650	31.750	20.519	3,541,300
2011-05-31	32.170	32.210	31.960	32.210	20.816	2,513,700
2011-05-27	31.950	32.200	31.930	31.990	20.674	2,121,800
2011-05-26	31.900	31.980	31.740	31.940	20.642	3,636,000
2011-05-25	31.750	32.080	31.640	31.930	20.635	2,936,600
2011-05-24	32.400	32.400	31.870	31.870	20.596	5,935,100
2011-05-23	32.240	32.500	32.230	32.320	20.887	2,814,400
2011-05-20	32.420	32.530	32.290	32.420	20.952	3,354,700
2011-05-19	32.650	32.720	32.280	32.440	20.965	3,284,400
2011-05-18	32.260	32.720	32.130	32.650	21.101	4,842,400
2011-05-17	31.960	32.470	31.960	32.370	20.920	6,097,400
2011-05-16	31.750	32.160	31.640	32.130	20.764	4,841,400
2011-05-13	31.920	31.990	31.630	31.780	20.538	3,548,600
2011-05-12	31.220	32.290	31.050	32.090	20.739	8,515,500
2011-05-11	30.850	31.610	30.850	31.150	20.131	6,074,900
2011-05-10	31.210	31.740	30.980	31.190	20.157	9,801,600
2011-05-09	30.320	32.760	30.050	31.570	20.403	34,070,400
2011-05-06	28.870	28.890	28.390	28.510	18.425	10,687,200
2011-05-05	28.990	29.030	28.600	28.650	18.516	5,142,500
2011-05-04	29.190	29.370	29.080	29.100	18.806	2,759,500
2011-05-03	29.170	29.280	29.030	29.150	18.839	3,013,800
2011-05-02	29.020	29.290	28.990	29.270	18.916	5,375,300
2011-04-29	29.280	29.320	28.910	28.910	18.684	3,655,400
2011-04-28	29.350	29.450	29.150	29.260	18.910	3,019,400
2011-04-27	29.400	29.690	29.330	29.440	19.026	3,036,000
2011-04-26	29.080	29.470	28.980	29.260	18.910	4,205,500
2011-04-25	28.990	29.060	28.910	28.970	18.722	2,729,300

← NewerPage 65 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.