Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	29.000	29.000	28.820	29.000	18.742	2,721,200
2011-04-20	28.810	28.930	28.730	28.880	18.664	3,143,600
2011-04-19	28.450	28.720	28.420	28.600	18.483	2,597,700
2011-04-18	28.500	28.510	28.200	28.410	18.360	3,273,400
2011-04-15	28.560	28.870	28.470	28.670	18.528	3,854,500
2011-04-14	28.100	28.550	28.030	28.480	18.406	3,409,900
2011-04-13	28.450	28.490	28.030	28.190	18.218	4,308,600
2011-04-12	28.290	28.570	28.270	28.450	18.386	3,510,800
2011-04-11	28.190	28.470	28.180	28.390	18.347	3,021,800
2011-04-08	28.710	28.710	27.970	28.070	18.141	3,930,900
2011-04-07	28.620	28.800	28.550	28.600	18.483	3,180,200
2011-04-06	28.590	28.820	28.410	28.700	18.548	4,707,300
2011-04-05	27.890	28.600	27.880	28.510	18.425	5,575,200
2011-04-04	27.920	27.990	27.810	27.950	18.063	2,100,300
2011-04-01	27.670	27.950	27.630	27.880	18.018	5,475,500
2011-03-31	27.720	27.770	27.600	27.700	17.902	2,881,100
2011-03-30	27.900	27.910	27.710	27.710	17.908	2,984,100
2011-03-29	27.930	27.980	27.790	27.960	17.902	3,209,200
2011-03-28	27.920	27.980	27.870	27.890	17.857	2,461,900
2011-03-25	27.970	27.980	27.780	27.860	17.838	3,124,400
2011-03-24	28.070	28.110	27.880	27.900	17.863	2,511,000
2011-03-23	28.000	28.050	27.800	28.000	17.927	2,839,800
2011-03-22	28.090	28.140	28.000	28.080	17.978	2,826,500
2011-03-21	27.850	28.140	27.830	28.030	17.946	3,629,900
2011-03-18	27.770	27.940	27.490	27.700	17.735	4,336,000
2011-03-17	27.730	27.740	27.390	27.540	17.633	3,300,600
2011-03-16	27.790	27.800	27.400	27.450	17.575	5,604,500
2011-03-15	27.330	27.960	27.330	27.860	17.838	5,668,700
2011-03-14	27.600	27.830	27.550	27.740	17.761	5,271,000
2011-03-11	27.730	27.900	27.520	27.830	17.818	3,684,700
2011-03-10	27.740	27.910	27.670	27.770	17.780	3,328,900
2011-03-09	27.640	28.010	27.560	27.940	17.889	5,063,000
2011-03-08	27.640	27.790	27.510	27.630	17.690	4,583,300
2011-03-07	27.610	27.820	27.530	27.590	17.665	7,820,700
2011-03-04	27.470	27.680	27.310	27.560	17.645	7,119,600
2011-03-03	27.700	27.840	27.510	27.540	17.633	7,398,600
2011-03-02	27.750	27.950	27.460	27.540	17.633	4,626,400
2011-03-01	27.830	28.150	27.690	27.730	17.754	6,553,900
2011-02-28	27.880	27.950	27.680	27.790	17.793	4,366,600
2011-02-25	27.920	28.010	27.740	27.910	17.870	3,171,400
2011-02-24	28.000	28.100	27.600	27.780	17.786	5,761,900
2011-02-23	28.320	28.360	27.970	28.010	17.934	7,108,400
2011-02-22	28.450	28.540	28.200	28.270	18.100	5,457,300
2011-02-18	28.370	28.750	28.340	28.640	18.337	4,094,000
2011-02-17	28.180	28.460	28.120	28.390	18.177	2,726,600
2011-02-16	28.260	28.360	28.120	28.350	18.151	6,261,200
2011-02-15	27.930	28.260	27.880	28.250	18.087	5,547,000
2011-02-14	28.150	28.250	27.940	28.030	17.946	4,209,800
2011-02-11	28.030	28.270	28.020	28.240	18.081	3,805,900
2011-02-10	27.990	28.250	27.870	28.100	17.991	4,102,100
2011-02-09	28.000	28.090	27.950	28.050	17.959	5,095,300
2011-02-08	28.050	28.120	27.860	28.010	17.934	9,243,100
2011-02-07	28.650	28.870	27.940	28.010	17.934	19,209,200
2011-02-04	29.790	29.920	29.620	29.850	19.112	4,213,800
2011-02-03	29.250	29.770	29.250	29.700	19.016	2,811,900
2011-02-02	29.210	29.520	29.160	29.320	18.772	3,894,700
2011-02-01	29.260	29.460	29.100	29.180	18.683	3,759,700
2011-01-31	29.230	29.410	28.870	29.140	18.657	8,191,600
2011-01-28	29.720	29.720	29.080	29.190	18.689	5,872,700
2011-01-27	29.840	29.840	29.580	29.790	19.073	3,098,100

← NewerPage 66 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.