Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	29.660	29.750	29.340	29.460	18.697	3,610,300
2010-10-28	29.590	29.780	29.430	29.720	18.862	2,709,000
2010-10-27	29.420	29.540	29.130	29.410	18.665	2,620,300
2010-10-26	29.440	29.540	29.320	29.500	18.722	2,118,500
2010-10-25	29.750	29.850	29.460	29.550	18.754	2,265,000
2010-10-22	29.440	29.710	29.270	29.560	18.760	1,998,200
2010-10-21	29.130	29.470	29.060	29.350	18.627	3,804,400
2010-10-20	28.880	29.320	28.870	29.040	18.430	2,405,300
2010-10-19	28.940	29.080	28.650	28.780	18.265	2,942,500
2010-10-18	29.180	29.270	29.020	29.200	18.532	2,012,400
2010-10-15	29.300	29.440	29.140	29.200	18.532	3,664,400
2010-10-14	28.850	29.240	28.850	29.090	18.462	3,964,900
2010-10-13	28.650	28.990	28.610	28.900	18.341	3,220,800
2010-10-12	28.540	28.680	28.390	28.580	18.138	1,891,900
2010-10-11	28.530	28.710	28.490	28.600	18.151	2,455,700
2010-10-08	28.590	28.630	28.330	28.530	18.106	2,433,600
2010-10-07	28.640	28.680	28.430	28.610	18.157	2,343,700
2010-10-06	28.840	28.840	28.480	28.520	18.100	2,396,000
2010-10-05	28.480	28.830	28.400	28.750	18.246	4,020,400
2010-10-04	28.530	28.710	28.220	28.330	17.979	3,372,100
2010-10-01	28.750	28.750	28.020	28.580	18.138	4,841,400
2010-09-30	28.750	28.840	28.210	28.520	18.100	6,643,400
2010-09-29	29.150	29.350	28.850	28.980	18.392	3,459,400
2010-09-28	29.610	29.630	29.160	29.550	18.595	3,102,500
2010-09-27	30.050	30.050	29.540	29.550	18.595	2,462,300
2010-09-24	29.680	30.100	29.680	29.980	18.866	2,572,600
2010-09-23	29.560	29.760	29.390	29.540	18.589	4,437,400
2010-09-22	29.690	29.950	29.590	29.770	18.733	4,494,500
2010-09-21	29.550	29.850	29.350	29.720	18.702	8,557,200
2010-09-20	29.180	29.640	29.170	29.590	18.620	2,660,700
2010-09-17	29.260	29.430	29.140	29.170	18.356	3,257,400
2010-09-16	29.010	29.150	28.900	29.100	18.312	2,064,400
2010-09-15	28.770	29.080	28.630	29.010	18.255	2,709,200
2010-09-14	28.960	28.990	28.690	28.740	18.085	3,409,700
2010-09-13	28.940	29.090	28.660	28.960	18.224	2,981,000
2010-09-10	28.510	28.830	28.460	28.770	18.104	2,905,100
2010-09-09	28.580	28.740	28.450	28.490	17.928	2,343,100
2010-09-08	28.330	28.460	28.250	28.390	17.865	2,031,400
2010-09-07	28.480	28.590	28.260	28.330	17.827	2,776,800
2010-09-03	28.540	28.670	28.250	28.560	17.972	2,534,400
2010-09-02	28.030	28.470	28.010	28.440	17.897	3,150,900
2010-09-01	27.750	28.170	27.540	28.140	17.708	4,095,000
2010-08-31	27.260	27.620	27.130	27.490	17.299	5,315,000
2010-08-30	27.990	28.060	27.270	27.290	17.173	5,471,500
2010-08-27	27.910	28.290	27.610	28.050	17.651	3,227,900
2010-08-26	28.260	28.290	27.820	27.840	17.519	2,561,900
2010-08-25	27.770	28.340	27.770	28.230	17.764	2,706,400
2010-08-24	28.330	28.410	27.920	27.970	17.601	4,493,600
2010-08-23	28.650	28.870	28.490	28.630	18.016	3,748,500
2010-08-20	28.120	28.530	28.000	28.480	17.922	5,220,100
2010-08-19	28.880	28.890	28.180	28.300	17.808	4,772,000
2010-08-18	29.180	29.250	28.720	28.900	18.186	3,883,200
2010-08-17	29.550	29.850	28.990	29.200	18.375	5,365,400
2010-08-16	29.830	29.830	28.940	29.280	18.425	6,279,300
2010-08-13	30.090	30.130	29.890	29.980	18.866	3,217,000
2010-08-12	29.810	30.340	29.810	30.210	19.010	3,217,200
2010-08-11	30.550	30.670	30.090	30.180	18.991	4,159,300
2010-08-10	30.870	31.140	30.810	30.950	19.476	3,183,500
2010-08-09	30.670	31.200	30.670	31.050	19.539	2,820,400
2010-08-06	30.610	30.750	30.370	30.610	19.262	4,305,000

← NewerPage 68 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.