Sysco Corp (SYY)
74.05
-0.66 (-0.88%)
NYSE · Last Trade: May 3rd, 6:08 AM EDT
Historical Prices For Sysco Corp (SYY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 75.05 | 75.47 | 73.89 | 74.05 | 3,489,373 | 74.05 |
| 4/30/2026 | 74.04 | 75.12 | 74.04 | 74.71 | 4,713,797 | 74.71 |
| 4/29/2026 | 72.50 | 74.16 | 72.50 | 73.97 | 5,738,467 | 73.97 |
| 4/28/2026 | 74.00 | 74.41 | 71.56 | 73.37 | 7,980,522 | 73.37 |
| 4/27/2026 | 76.35 | 76.73 | 74.92 | 75.36 | 5,394,755 | 75.36 |
| 4/24/2026 | 75.52 | 76.83 | 75.08 | 76.56 | 4,798,700 | 76.56 |
| 4/23/2026 | 75.75 | 76.34 | 75.31 | 75.81 | 4,341,015 | 75.81 |
| 4/22/2026 | 75.15 | 75.72 | 74.67 | 75.53 | 3,874,119 | 75.53 |
| 4/21/2026 | 76.79 | 76.90 | 74.75 | 74.79 | 3,493,377 | 74.79 |
| 4/20/2026 | 76.44 | 77.03 | 75.92 | 76.26 | 3,168,056 | 76.26 |
| 4/17/2026 | 74.14 | 76.63 | 74.12 | 76.27 | 5,748,084 | 76.27 |
| 4/16/2026 | 74.20 | 74.60 | 73.05 | 74.05 | 5,914,452 | 74.05 |
| 4/15/2026 | 74.00 | 74.98 | 73.66 | 74.09 | 8,038,893 | 74.09 |
| 4/14/2026 | 73.54 | 74.37 | 73.48 | 74.04 | 6,018,546 | 74.04 |
| 4/13/2026 | 73.02 | 73.73 | 72.63 | 73.36 | 6,922,627 | 73.36 |
| 4/10/2026 | 75.00 | 75.35 | 71.62 | 72.82 | 9,906,547 | 72.82 |
| 4/09/2026 | 74.70 | 75.19 | 73.89 | 74.99 | 3,875,579 | 74.99 |
| 4/08/2026 | 73.82 | 75.33 | 73.82 | 75.15 | 5,962,333 | 75.15 |
| 4/07/2026 | 72.57 | 73.88 | 72.02 | 73.24 | 4,913,383 | 73.24 |
| 4/06/2026 | 70.70 | 73.28 | 70.62 | 73.24 | 6,393,504 | 73.24 |
| 4/02/2026 | 71.09 | 72.25 | 70.42 | 71.16 | 6,761,298 | 71.16 |
| 4/01/2026 | 71.68 | 72.55 | 71.06 | 72.17 | 9,664,365 | 71.63 |
| 3/31/2026 | 69.35 | 71.43 | 68.19 | 71.33 | 15,500,612 | 70.80 |
| 3/30/2026 | 74.84 | 75.26 | 68.21 | 69.30 | 24,638,184 | 68.78 |
| 3/27/2026 | 82.62 | 82.72 | 81.64 | 81.80 | 2,616,019 | 81.19 |
| 3/26/2026 | 82.16 | 83.69 | 82.06 | 82.64 | 2,023,668 | 82.02 |
| 3/25/2026 | 82.80 | 83.24 | 81.41 | 82.80 | 3,005,766 | 82.18 |
| 3/24/2026 | 81.16 | 82.85 | 80.85 | 82.34 | 3,246,043 | 81.72 |
| 3/23/2026 | 82.50 | 82.93 | 81.52 | 81.60 | 3,115,641 | 80.99 |
| 3/20/2026 | 82.04 | 82.71 | 81.02 | 81.33 | 4,954,596 | 80.72 |
| 3/19/2026 | 82.46 | 82.80 | 80.99 | 81.67 | 2,658,895 | 81.06 |
| 3/18/2026 | 83.82 | 84.14 | 82.48 | 82.51 | 2,573,874 | 81.89 |
| 3/17/2026 | 84.93 | 85.30 | 84.15 | 84.29 | 2,275,018 | 83.66 |
| 3/16/2026 | 85.63 | 85.74 | 84.46 | 84.52 | 2,343,858 | 83.89 |
| 3/13/2026 | 85.55 | 85.92 | 84.85 | 85.49 | 2,585,274 | 84.85 |
| 3/12/2026 | 83.72 | 85.88 | 83.52 | 84.91 | 2,959,519 | 84.27 |
| 3/11/2026 | 83.92 | 84.64 | 83.48 | 84.56 | 2,946,706 | 83.93 |
| 3/10/2026 | 84.45 | 85.45 | 83.81 | 84.29 | 2,642,778 | 83.66 |
| 3/09/2026 | 84.55 | 84.86 | 82.76 | 84.70 | 3,190,798 | 84.07 |
| 3/06/2026 | 84.95 | 85.76 | 84.00 | 85.23 | 4,052,681 | 84.59 |
| 3/05/2026 | 86.02 | 87.20 | 85.59 | 85.78 | 4,732,678 | 85.14 |
| 3/04/2026 | 88.44 | 88.44 | 86.42 | 87.63 | 4,059,525 | 86.97 |
| 3/03/2026 | 89.37 | 89.98 | 87.67 | 88.01 | 4,025,502 | 87.35 |
| 3/02/2026 | 90.87 | 91.46 | 89.88 | 90.48 | 2,466,396 | 89.80 |
| 2/27/2026 | 89.14 | 91.19 | 89.01 | 91.16 | 3,813,237 | 90.48 |
| 2/26/2026 | 89.60 | 90.33 | 88.85 | 89.12 | 3,031,882 | 88.45 |
| 2/25/2026 | 89.54 | 89.69 | 88.00 | 89.13 | 2,257,222 | 88.46 |
| 2/24/2026 | 89.50 | 90.17 | 88.92 | 89.87 | 2,442,614 | 89.20 |
| 2/23/2026 | 89.92 | 90.81 | 88.87 | 89.43 | 3,754,491 | 88.76 |
| 2/20/2026 | 90.01 | 90.29 | 89.36 | 90.13 | 2,645,465 | 89.46 |
| 2/19/2026 | 89.37 | 90.06 | 88.97 | 89.67 | 2,586,677 | 89.00 |
| 2/18/2026 | 89.47 | 90.36 | 89.00 | 89.28 | 3,430,012 | 88.61 |
| 2/17/2026 | 91.43 | 91.84 | 88.91 | 89.70 | 4,259,502 | 89.03 |
| 2/13/2026 | 89.76 | 91.37 | 89.01 | 90.56 | 4,028,110 | 89.88 |
| 2/12/2026 | 88.27 | 91.40 | 88.27 | 89.91 | 8,640,466 | 89.24 |
| 2/11/2026 | 87.00 | 88.66 | 86.85 | 88.04 | 5,503,933 | 87.38 |
| 2/10/2026 | 86.47 | 88.37 | 86.17 | 87.62 | 3,747,925 | 86.96 |
| 2/09/2026 | 86.54 | 87.35 | 86.08 | 86.47 | 3,888,651 | 85.82 |
| 2/06/2026 | 84.78 | 86.72 | 84.57 | 86.53 | 3,286,544 | 85.88 |
| 2/05/2026 | 84.74 | 85.90 | 84.39 | 84.62 | 3,739,781 | 83.99 |
| 2/04/2026 | 85.00 | 85.58 | 83.86 | 84.65 | 4,249,787 | 84.02 |
| 2/03/2026 | 82.61 | 84.92 | 82.02 | 84.62 | 4,443,756 | 83.99 |