Sysco Corp (SYY)

83.85
-0.26 (-0.31%)
NYSE · Last Trade: Feb 1st, 10:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sysco Corp (SYY)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202684.0384.3383.0883.855,243,19283.85
1/29/202683.7784.1783.0084.114,081,74184.11
1/28/202684.0085.3382.9183.515,695,90183.51
1/27/202678.9283.9677.3183.9211,005,16183.92
1/26/202677.0377.1375.6175.634,302,12475.63
1/23/202676.6477.0075.8376.213,359,92876.21
1/22/202676.9177.3376.4376.842,935,99776.84
1/21/202676.7877.3576.5276.932,773,53776.93
1/20/202678.4578.5576.3476.525,418,20376.52
1/16/202678.6778.9777.6978.803,608,51578.80
1/15/202677.1579.2576.8679.185,675,93979.18
1/14/202676.2277.7076.2277.114,909,28677.11
1/13/202674.4076.2774.4076.065,125,42076.06
1/12/202674.6875.0973.9974.334,053,30274.33
1/09/202674.2474.5373.5274.282,381,35274.28
1/08/202672.0574.7771.8574.273,206,84674.27
1/07/202673.2673.7472.0972.124,176,79572.12
1/06/202672.5673.1672.3273.023,042,83273.02
1/05/202671.9773.1571.2372.794,067,59772.79
1/02/202672.9373.0971.8572.623,105,32972.62
12/31/202574.1174.2573.6773.691,480,82473.15
12/30/202574.1974.5274.0974.201,334,02473.66
12/29/202574.4174.5274.0974.461,952,51473.91
12/26/202574.1774.4573.9874.231,156,02973.69
12/24/202574.1474.4373.8974.25956,08373.71
12/23/202574.4874.6573.7373.992,111,19173.45
12/22/202574.1774.8173.9974.582,010,02874.03
12/19/202575.1475.2574.4974.495,962,52573.94
12/18/202575.7276.0174.8875.073,994,79174.52
12/17/202575.2175.9475.0575.752,283,26175.19
12/16/202575.8776.0974.8775.122,931,11674.57
12/15/202574.6176.6374.3475.433,268,39274.88
12/12/202574.2474.5573.8374.342,195,44473.80
12/11/202573.8874.5473.5274.233,020,90173.69
12/10/202572.7073.6272.4273.573,390,61973.03
12/09/202572.6573.4372.5572.593,585,17072.06
12/08/202573.1373.3572.2672.712,185,78872.18
12/05/202573.2573.9473.0673.103,181,45472.56
12/04/202573.8274.1073.0073.443,072,25872.90
12/03/202574.6475.2673.3173.363,753,75672.82
12/02/202575.6175.6673.8774.444,761,26773.89
12/01/202575.9276.3175.3175.913,748,67775.35
11/28/202575.7376.8075.4876.201,853,36475.64
11/26/202575.8576.4875.6975.903,219,56975.34
11/25/202575.0376.2975.0375.913,980,97175.35
11/24/202576.2076.5374.2074.704,226,38874.15
11/21/202575.9877.4675.7176.633,415,97276.07
11/20/202575.8876.2675.1375.482,824,44274.93
11/19/202575.9476.0975.1475.732,362,69275.18
11/18/202575.6076.1275.2075.902,619,46275.34
11/17/202575.3675.7174.7675.133,167,54674.58
11/14/202575.3075.7574.2674.712,542,90574.16
11/13/202575.3775.8774.9875.072,743,11174.52
11/12/202575.6976.1675.3775.423,005,45674.87
11/11/202574.3575.6274.0475.493,250,95674.94
11/10/202575.1775.2774.1474.582,748,83574.03
11/07/202573.4975.2673.0075.183,701,84474.63
11/06/202573.1873.6972.8672.912,894,81172.38
11/05/202573.2973.4072.5873.183,480,24872.64
11/04/202572.8073.6172.7673.102,845,78772.56
11/03/202573.9073.9572.6272.903,679,30072.37