Sysco Corp (SYY)

77.54
+0.32 (0.41%)
NYSE · Last Trade: Oct 2nd, 4:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sysco Corp (SYY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202678.0878.5777.1977.774,642,65777.22
9/30/202679.0479.0777.9677.964,604,45977.41
9/29/202678.4079.3077.8378.493,631,06677.93
9/28/202678.2978.6777.6478.574,151,48578.01
9/25/202678.1179.1577.5178.465,472,56777.91
9/24/202677.5178.6177.0078.196,855,58177.64
9/23/202678.6079.0377.0377.145,543,73276.59
9/22/202678.9979.1778.3178.673,565,33678.11
9/21/202679.0079.1378.1478.433,929,27577.88
9/18/202678.8479.7678.4779.057,360,62678.49
9/17/202679.0379.6178.5779.114,800,32178.55
9/16/202679.7280.1478.3778.716,312,06178.15
9/15/202682.1182.1179.1579.6013,681,71679.04
9/14/202684.3284.6483.3283.542,313,88882.95
9/11/202683.0084.7082.9583.213,487,01182.62
9/10/202681.7082.4281.2182.314,295,99181.73
9/09/202680.3083.9279.7081.576,119,16580.99
9/08/202679.4980.3079.4679.842,255,88779.28
9/04/202680.6581.3080.0080.052,161,90679.48
9/03/202682.1082.4080.9781.082,383,93480.51
9/02/202682.5082.9081.7381.762,932,68181.18
9/01/202681.7582.6981.3482.112,200,13381.53
8/31/202682.0282.2380.5481.082,764,37480.51
8/28/202682.5182.7081.4881.942,083,11381.36
8/27/202682.8282.9582.3082.451,447,36281.87
8/26/202683.7084.2383.2583.271,945,27582.68
8/25/202683.5483.8082.9183.461,670,32982.87
8/24/202684.0985.2583.7483.861,746,83483.27
8/21/202683.6184.2983.4084.102,171,74283.51
8/20/202682.4084.7182.3683.063,022,09282.47
8/19/202682.5083.1581.9382.462,048,11581.88
8/18/202682.9483.0181.9081.961,971,03081.38
8/17/202682.1382.4581.7281.852,175,75581.27
8/14/202683.4384.0082.8682.992,767,93182.40
8/13/202684.9985.4083.3883.552,646,65082.96
8/12/202683.5985.2883.3984.694,963,67884.09
8/11/202683.3984.5383.3984.263,001,44783.66
8/10/202683.9484.7583.3383.873,309,57383.28
8/07/202683.7484.3082.8684.293,278,90783.69
8/06/202685.0085.1683.7684.353,522,81283.75
8/05/202684.0085.0483.4384.215,206,53583.61
8/04/202684.7284.9780.4382.798,141,11482.20
8/03/202685.4386.4481.8084.9810,174,86984.38
7/31/202684.4585.6984.0785.243,328,59584.64
7/30/202684.7385.1183.5584.712,851,24284.11
7/29/202685.0785.9084.8185.323,316,06584.72
7/28/202685.2586.6584.5985.203,853,17484.60
7/27/202683.1984.3683.1784.092,057,30383.50
7/24/202682.2083.2381.9683.112,213,49382.52
7/23/202680.1581.9080.1581.732,165,91881.15
7/22/202681.6683.0581.1182.122,793,42981.54
7/21/202680.3081.7979.9181.222,202,23580.65
7/20/202682.4482.6380.7380.782,200,81580.21
7/17/202683.0784.1081.1481.693,495,34681.11
7/16/202681.2882.7381.1582.252,428,66381.67
7/15/202682.5582.8680.2780.732,819,35380.16
7/14/202683.5583.5782.0982.852,786,29082.26
7/13/202684.1484.8183.3783.462,014,81282.87
7/10/202682.3383.9482.1483.832,635,93683.24
7/09/202683.3684.1381.8082.035,366,99681.45
7/08/202684.6984.7282.8483.172,527,90482.58
7/07/202683.5485.3183.0484.622,882,36984.02
7/06/202684.4184.8483.0384.234,154,57583.63
7/02/202683.0784.8782.9284.833,651,60084.23