Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	29.790	29.820	29.550	29.690	19.009	3,379,200
2011-01-25	29.840	29.880	29.570	29.660	18.990	3,355,500
2011-01-24	29.960	30.000	29.720	29.750	19.048	3,632,000
2011-01-21	30.180	30.220	29.890	29.940	19.169	3,820,200
2011-01-20	29.870	30.330	29.860	29.970	19.188	5,281,900
2011-01-19	30.000	30.030	29.860	29.960	19.182	3,399,300
2011-01-18	30.010	30.450	29.950	30.030	19.227	5,815,000
2011-01-14	30.450	30.540	30.340	30.450	19.496	3,764,300
2011-01-13	30.450	30.520	30.300	30.500	19.528	5,850,000
2011-01-12	30.230	30.490	30.090	30.460	19.502	3,225,800
2011-01-11	30.190	30.250	29.840	30.110	19.278	3,884,300
2011-01-10	30.160	30.470	30.000	30.080	19.259	5,621,700
2011-01-07	29.910	30.410	29.880	30.360	19.438	5,931,800
2011-01-06	29.660	29.950	29.570	29.860	19.118	4,078,200
2011-01-05	29.500	29.670	29.280	29.670	18.996	5,236,400
2011-01-04	29.330	29.710	29.130	29.660	18.824	6,564,300
2011-01-03	29.530	29.530	29.200	29.210	18.538	3,888,600
2010-12-31	29.320	29.540	29.290	29.400	18.659	2,396,000
2010-12-30	29.090	29.390	29.080	29.380	18.646	2,650,800
2010-12-29	29.160	29.300	29.130	29.180	18.519	1,618,100
2010-12-28	29.060	29.110	28.950	29.060	18.443	2,250,000
2010-12-27	28.940	29.150	28.940	29.060	18.443	1,556,100
2010-12-23	29.110	29.170	28.980	29.050	18.436	2,994,200
2010-12-22	29.380	29.390	29.150	29.200	18.532	2,666,400
2010-12-21	29.400	29.500	29.240	29.330	18.614	1,911,300
2010-12-20	29.320	29.460	29.230	29.360	18.633	1,862,100
2010-12-17	29.250	29.310	29.150	29.300	18.595	3,177,500
2010-12-16	29.290	29.430	29.210	29.300	18.595	2,674,500
2010-12-15	29.080	29.320	29.080	29.190	18.525	2,409,300
2010-12-14	29.410	29.460	29.090	29.170	18.513	3,600,800
2010-12-13	29.440	29.570	29.390	29.420	18.671	2,631,600
2010-12-10	29.300	29.460	29.250	29.420	18.671	1,939,300
2010-12-09	29.410	29.480	29.180	29.340	18.620	2,515,500
2010-12-08	29.190	29.430	29.190	29.430	18.678	2,948,100
2010-12-07	29.400	29.400	29.150	29.170	18.513	3,422,600
2010-12-06	29.250	29.370	29.160	29.250	18.563	2,022,300
2010-12-03	29.240	29.350	28.970	29.300	18.595	3,269,200
2010-12-02	29.440	29.460	28.750	29.310	18.601	6,805,200
2010-12-01	29.270	29.490	29.140	29.400	18.659	3,304,500
2010-11-30	28.750	29.110	28.750	29.020	18.417	3,447,500
2010-11-29	28.850	29.100	28.750	29.030	18.424	2,869,800
2010-11-26	29.000	29.100	28.900	28.960	18.379	1,806,100
2010-11-24	29.250	29.370	29.000	29.260	18.570	3,199,800
2010-11-23	29.280	29.290	29.000	29.060	18.443	4,033,100
2010-11-22	28.680	29.090	28.670	29.030	18.424	2,959,900
2010-11-19	28.950	29.020	28.670	28.840	18.303	4,602,100
2010-11-18	28.790	29.100	28.790	29.000	18.405	2,434,100
2010-11-17	28.780	28.810	28.570	28.670	18.195	2,989,200
2010-11-16	28.760	28.970	28.690	28.780	18.265	4,173,200
2010-11-15	28.830	28.980	28.720	28.920	18.354	2,945,600
2010-11-12	28.520	28.720	28.500	28.690	18.208	3,876,200
2010-11-11	28.750	28.830	28.620	28.620	18.163	3,924,200
2010-11-10	28.770	28.870	28.590	28.870	18.322	4,255,600
2010-11-09	29.220	29.300	28.730	28.790	18.271	6,200,100
2010-11-08	29.850	29.900	29.010	29.230	18.551	7,240,300
2010-11-05	30.060	30.170	29.910	30.030	19.058	3,087,100
2010-11-04	30.070	30.180	29.810	30.130	19.122	3,346,200
2010-11-03	29.790	29.970	29.660	29.910	18.982	2,414,000
2010-11-02	29.830	29.990	29.760	29.800	18.912	2,218,500
2010-11-01	29.590	29.960	29.420	29.590	18.779	3,097,300

← NewerPage 67 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.