Sysco Corp (SYY)

85.24
+0.53 (0.63%)
NYSE· Last Trade: Aug 2nd, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sysco Corp (SYY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202684.4585.6984.0785.243,328,59585.24
7/30/202684.7385.1183.5584.712,851,24284.71
7/29/202685.0785.9084.8185.323,316,06585.32
7/28/202685.2586.6584.5985.203,853,17485.20
7/27/202683.1984.3683.1784.092,057,30384.09
7/24/202682.2083.2381.9683.112,213,49383.11
7/23/202680.1581.9080.1581.732,165,91881.73
7/22/202681.6683.0581.1182.122,793,42982.12
7/21/202680.3081.7979.9181.222,202,23581.22
7/20/202682.4482.6380.7380.782,200,81580.78
7/17/202683.0784.1081.1481.693,495,34681.69
7/16/202681.2882.7381.1582.252,428,66382.25
7/15/202682.5582.8680.2780.732,819,35380.73
7/14/202683.5583.5782.0982.852,786,29082.85
7/13/202684.1484.8183.3783.462,014,81283.46
7/10/202682.3383.9482.1483.832,635,93683.83
7/09/202683.3684.1381.8082.035,366,99682.03
7/08/202684.6984.7282.8483.172,527,90483.17
7/07/202683.5485.3183.0484.622,882,36984.62
7/06/202684.4184.8483.0384.234,154,57584.23
7/02/202683.0784.8782.9284.833,651,60084.83
7/01/202683.0383.7782.7783.534,021,17082.98
6/30/202682.9083.6582.4583.584,263,89583.03
6/29/202682.7083.5582.2883.403,334,47082.85
6/26/202681.9582.9281.6482.825,704,77382.27
6/25/202680.5682.1380.4680.853,345,31380.32
6/24/202679.6781.0678.8980.593,804,27580.06
6/23/202678.9779.5878.2579.283,641,54378.76
6/22/202678.6879.2077.9477.983,759,10077.47
6/18/202680.3780.3778.4278.706,460,80878.18
6/17/202678.9879.5078.4979.003,692,48578.48
6/16/202680.0880.6478.9479.442,775,02378.92
6/15/202678.9679.7278.3479.694,565,25779.17
6/12/202680.2080.2078.9579.192,490,81378.67
6/11/202678.4180.1178.4179.643,582,61279.12
6/10/202678.3279.0877.7978.542,761,60978.02
6/09/202676.3478.1876.0077.552,490,26377.04
6/08/202676.0576.8676.0076.482,801,50075.98
6/05/202674.6276.4074.5076.293,605,53675.79
6/04/202676.1576.4074.2474.352,426,77973.86
6/03/202673.7175.3373.6575.242,911,52574.74
6/02/202673.5474.6273.0374.103,634,88073.61
6/01/202674.8375.3073.4273.723,315,09773.23
5/29/20260.0176.0775.1875.815,236,22975.31
5/28/202676.2776.4274.9375.922,759,23175.42
5/27/202675.6076.2075.0875.222,983,78774.72
5/26/202675.9076.2574.9475.322,873,24874.82
5/22/202676.9277.0975.9176.293,331,69875.79
5/21/202674.0077.1073.3477.003,771,11376.49
5/20/202674.8975.8474.2475.463,081,54074.96
5/19/202673.5875.7972.9675.193,642,74674.69
5/18/202672.8173.7572.4873.523,707,16573.04
5/15/202673.0673.2272.4472.575,035,01472.09
5/14/202673.6273.8272.9973.052,418,75872.57
5/13/202672.6773.6672.6073.193,219,36672.71
5/12/202672.6773.4271.9472.982,863,69372.50
5/11/202672.3672.9372.0272.573,191,24772.09
5/08/202673.2773.7072.4272.443,654,83971.96
5/07/202672.9973.0771.5872.885,008,75872.40
5/06/202673.6674.0673.0373.334,327,49272.85
5/05/202672.5573.3172.2672.842,624,26272.36
5/04/202673.5074.3072.1872.493,692,02272.01