Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	31.190	31.190	30.840	30.880	19.432	3,675,300
2010-08-04	31.430	31.430	30.910	31.280	19.684	3,867,600
2010-08-03	31.190	31.550	31.190	31.440	19.784	2,106,100
2010-08-02	31.290	31.480	31.150	31.370	19.740	2,564,400
2010-07-30	30.470	31.090	30.420	30.970	19.489	2,137,100
2010-07-29	31.080	31.090	30.610	30.780	19.369	2,215,600
2010-07-28	30.850	31.060	30.840	30.850	19.413	2,172,700
2010-07-27	31.210	31.270	30.890	30.950	19.476	3,397,500
2010-07-26	31.000	31.150	30.770	31.150	19.602	2,143,900
2010-07-23	30.590	30.940	30.400	30.940	19.470	2,759,300
2010-07-22	30.080	30.740	30.010	30.580	19.243	3,029,400
2010-07-21	30.460	30.460	29.930	30.010	18.885	3,058,000
2010-07-20	29.630	30.420	29.630	30.370	19.111	3,882,700
2010-07-19	29.940	29.990	29.600	29.850	18.784	2,844,000
2010-07-16	30.150	30.180	29.570	29.870	18.796	4,462,600
2010-07-15	29.910	30.230	29.750	30.180	18.991	2,854,200
2010-07-14	29.840	30.090	29.680	29.970	18.859	2,599,700
2010-07-13	29.820	30.120	29.660	29.940	18.840	2,992,500
2010-07-12	29.580	29.750	29.370	29.550	18.595	2,511,100
2010-07-09	29.380	29.680	29.380	29.620	18.639	2,480,700
2010-07-08	29.120	29.500	29.060	29.450	18.532	2,711,900
2010-07-07	28.430	29.140	28.350	29.120	18.324	3,209,300
2010-07-06	28.600	28.740	28.200	28.390	17.865	3,260,300
2010-07-02	28.570	28.570	28.130	28.270	17.790	3,627,400
2010-07-01	28.490	28.630	28.330	28.540	17.959	8,053,300
2010-06-30	28.950	28.980	28.540	28.570	17.978	4,355,400
2010-06-29	29.600	29.740	29.070	29.220	18.230	5,393,800
2010-06-28	29.800	30.120	29.520	29.940	18.679	2,716,100
2010-06-25	29.940	29.980	29.500	29.610	18.473	4,871,500
2010-06-24	30.310	30.380	29.840	29.930	18.673	3,202,500
2010-06-23	30.550	30.620	30.200	30.430	18.985	3,409,400
2010-06-22	30.870	30.990	30.610	30.670	19.135	4,617,100
2010-06-21	31.360	31.500	30.790	30.880	19.266	3,123,300
2010-06-18	31.050	31.260	30.960	31.110	19.409	4,118,300
2010-06-17	30.960	31.160	30.790	31.020	19.353	3,147,900
2010-06-16	30.790	31.020	30.760	30.990	19.334	3,167,800
2010-06-15	30.850	31.030	30.760	30.940	19.303	3,954,800
2010-06-14	31.150	31.150	30.710	30.740	19.178	3,526,200
2010-06-11	30.520	30.990	30.410	30.950	19.309	5,167,700
2010-06-10	30.650	30.950	30.430	30.730	19.172	4,178,300
2010-06-09	30.140	30.720	30.140	30.390	18.960	8,778,800
2010-06-08	29.460	30.070	29.210	30.050	18.748	9,283,500
2010-06-07	29.420	29.790	29.340	29.500	18.405	6,501,100
2010-06-04	29.930	30.020	29.280	29.390	18.336	5,893,900
2010-06-03	30.240	30.390	29.950	30.180	18.829	3,216,300
2010-06-02	29.640	30.200	29.510	30.200	18.841	3,310,600
2010-06-01	29.630	30.120	29.270	29.590	18.461	4,101,400
2010-05-28	29.830	30.070	29.720	29.810	18.598	4,687,300
2010-05-27	29.330	29.850	29.230	29.850	18.623	4,547,700
2010-05-26	29.110	29.530	28.850	29.070	18.136	6,556,000
2010-05-25	28.810	28.900	28.430	28.900	18.030	6,500,200
2010-05-24	29.370	29.460	29.090	29.130	18.174	3,410,500
2010-05-21	29.030	29.540	28.630	29.540	18.430	7,064,800
2010-05-20	30.010	30.020	29.360	29.380	18.330	6,627,600
2010-05-19	30.450	30.550	30.030	30.440	18.991	4,768,200
2010-05-18	30.280	30.950	30.150	30.570	19.072	6,408,300
2010-05-17	30.150	30.470	29.980	30.370	18.948	3,824,400
2010-05-14	30.740	30.740	30.100	30.170	18.823	4,150,500
2010-05-13	30.700	31.030	30.620	30.750	19.185	4,323,400
2010-05-12	30.500	30.720	30.330	30.690	19.147	4,460,900

← NewerPage 69 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.