Sysco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	29.990	30.810	29.980	30.380	18.954	5,538,200
2010-05-10	30.180	30.470	30.000	30.260	18.879	5,954,900
2010-05-07	29.740	29.840	29.190	29.430	18.361	9,353,900
2010-05-06	31.030	31.030	28.600	29.880	18.642	6,028,400
2010-05-05	30.590	31.080	30.510	31.040	19.366	5,619,000
2010-05-04	30.930	30.970	30.530	30.880	19.266	4,766,100
2010-05-03	31.610	31.990	30.710	31.030	19.359	6,259,800
2010-04-30	31.360	31.730	31.330	31.540	19.677	5,748,900
2010-04-29	30.980	31.450	30.980	31.230	19.484	4,214,100
2010-04-28	30.760	30.950	30.500	30.820	19.228	4,115,800
2010-04-27	31.280	31.320	30.610	30.620	19.104	4,922,100
2010-04-26	31.690	31.940	31.310	31.410	19.596	4,952,200
2010-04-23	30.860	31.250	30.650	31.190	19.459	4,468,100
2010-04-22	30.380	30.900	30.270	30.870	19.259	3,782,800
2010-04-21	30.490	30.660	30.380	30.500	19.029	3,274,400
2010-04-20	30.010	30.470	30.000	30.460	19.004	4,258,000
2010-04-19	29.680	29.940	29.650	29.920	18.667	2,322,900
2010-04-16	30.000	30.150	29.430	29.710	18.536	5,219,400
2010-04-15	30.200	30.200	29.660	29.920	18.667	4,058,100
2010-04-14	30.280	30.330	29.980	30.160	18.817	3,709,800
2010-04-13	29.850	30.320	29.720	30.280	18.891	3,905,900
2010-04-12	29.900	29.930	29.720	29.870	18.636	2,369,000
2010-04-09	29.650	29.880	29.500	29.880	18.642	3,158,500
2010-04-08	29.670	29.770	29.460	29.570	18.448	2,170,300
2010-04-07	29.970	29.970	29.710	29.810	18.598	3,466,200
2010-04-06	29.610	30.000	29.600	29.980	18.704	3,734,100
2010-04-05	29.700	29.930	29.600	29.730	18.548	2,481,400
2010-04-01	29.560	29.790	29.450	29.600	18.467	2,442,700
2010-03-31	29.630	29.680	29.450	29.500	18.405	3,172,200
2010-03-30	29.520	29.870	29.400	29.720	18.542	4,161,100
2010-03-29	29.260	29.680	29.180	29.680	18.361	3,964,300
2010-03-26	29.160	29.200	28.950	29.170	18.046	4,010,800
2010-03-25	29.260	29.300	28.990	29.010	17.947	3,569,100
2010-03-24	29.410	29.460	29.060	29.090	17.996	5,040,000
2010-03-23	28.940	29.470	28.910	29.430	18.206	5,212,400
2010-03-22	28.700	29.020	28.600	28.950	17.909	2,573,800
2010-03-19	28.770	29.100	28.560	28.770	17.798	4,429,100
2010-03-18	29.060	29.160	28.830	28.910	17.885	3,137,900
2010-03-17	28.730	29.230	28.640	29.060	17.978	4,132,700
2010-03-16	28.700	28.880	28.560	28.630	17.712	3,459,800
2010-03-15	28.590	28.750	28.520	28.680	17.742	2,858,900
2010-03-12	28.640	28.810	28.530	28.640	17.718	3,725,500
2010-03-11	28.300	28.650	28.300	28.650	17.724	4,648,100
2010-03-10	28.740	28.800	28.340	28.410	17.575	4,636,400
2010-03-09	28.860	29.080	28.660	28.700	17.755	3,574,600
2010-03-08	29.080	29.140	28.860	28.950	17.909	2,702,000
2010-03-05	29.090	29.140	28.900	29.040	17.965	4,157,300
2010-03-04	28.870	29.020	28.820	28.980	17.928	4,064,900
2010-03-03	29.060	29.190	28.620	28.750	17.786	3,785,800
2010-03-02	28.990	29.090	28.900	29.070	17.984	3,402,500
2010-03-01	28.920	29.070	28.770	28.970	17.922	2,863,500
2010-02-26	29.240	29.240	28.820	28.900	17.879	3,585,800
2010-02-25	28.790	29.210	28.360	29.210	18.070	4,292,900
2010-02-24	28.940	29.020	28.720	28.970	17.922	2,479,000
2010-02-23	29.000	29.140	28.570	28.920	17.891	3,700,100
2010-02-22	29.240	29.240	28.780	29.000	17.940	3,335,400
2010-02-19	28.410	29.190	28.350	29.140	18.027	4,561,300
2010-02-18	28.350	28.510	28.290	28.510	17.637	1,697,700
2010-02-17	28.440	28.720	28.120	28.470	17.613	3,499,300
2010-02-16	27.740	28.180	27.570	28.180	17.433	3,251,500

← NewerPage 70 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.