New Zealand markets close in 2 hours 53 minutes

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.51-0.45 (-0.56%)
At close: 04:00PM EST
79.49 -0.02 (-0.03%)
After hours: 07:29PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202479.5279.9479.3079.5179.512,310,505
01 Mar 202480.8180.8379.6479.9679.962,209,200
29 Feb 202480.7281.3380.4380.9780.973,926,600
28 Feb 202481.2281.5780.5280.6780.672,215,500
27 Feb 202480.7881.3580.6181.1481.142,340,900
26 Feb 202480.8281.4180.4880.8480.842,586,700
23 Feb 202480.6281.3780.1980.8280.823,057,200
22 Feb 202479.4180.5778.9780.4480.443,334,200
21 Feb 202479.3480.1979.3479.6879.683,094,800
20 Feb 202479.6480.4078.9479.0779.072,731,600
16 Feb 202479.3180.0178.9579.5079.502,168,100
15 Feb 202479.0979.5478.7579.3879.383,363,500
14 Feb 202479.1779.4578.5479.0079.002,282,200
13 Feb 202479.9180.8278.3679.1479.142,355,600
12 Feb 202479.6780.1579.5080.0480.042,288,500
09 Feb 202479.3379.6379.0279.5579.552,198,500
08 Feb 202479.7579.7878.7579.3279.324,603,600
07 Feb 202480.2780.4679.5079.6779.673,461,600
06 Feb 202480.7481.2080.3180.4180.412,493,400
05 Feb 202480.9881.4880.2880.8480.844,134,700
02 Feb 202482.5082.8981.4581.4881.483,831,400
01 Feb 202480.7982.5580.6482.3682.364,367,600
31 Jan 202480.8281.4780.0580.9380.937,354,200
30 Jan 202475.5580.9775.3680.8280.827,413,400
29 Jan 202475.1375.3774.8975.1775.173,721,600
26 Jan 202475.4175.6474.9475.1575.153,096,900
25 Jan 202475.9475.9474.8975.2775.273,187,200
24 Jan 202476.0076.0874.5974.9974.994,243,300
23 Jan 202475.8476.3275.5075.5275.523,287,400
22 Jan 202475.3976.0675.0875.6175.612,772,500
19 Jan 202475.4375.5274.6475.2175.212,908,300
18 Jan 202474.6975.4074.3375.2075.202,926,400
17 Jan 202474.6175.5174.5574.6774.672,368,300
16 Jan 202475.5375.6674.7574.9074.902,428,700
12 Jan 202475.7275.9875.2575.7575.752,862,300
11 Jan 202475.0075.5174.8175.4575.452,456,800
10 Jan 202475.4175.9875.0275.0375.033,392,300
09 Jan 202475.0975.6775.0075.5875.582,074,600
08 Jan 202475.5675.9774.8375.6175.613,047,300
05 Jan 202475.1976.0074.7575.6575.652,740,100
04 Jan 202474.7675.4574.4475.1275.123,639,100
04 Jan 20240.5 Dividend
03 Jan 202475.0075.7774.4474.9874.483,766,900
02 Jan 202472.9674.7772.9074.4273.923,218,700
29 Dec 202372.8473.3372.6673.1372.641,912,300
28 Dec 202373.0573.3672.9173.0472.551,856,700
27 Dec 202373.1073.3172.7573.0372.542,190,100
26 Dec 202373.3673.6173.2573.3372.841,307,800
22 Dec 202373.8274.3373.4973.5373.042,247,600
21 Dec 202373.5473.9173.1973.5373.042,851,600
20 Dec 202373.0773.5772.5573.2572.763,242,900
19 Dec 202372.7673.4472.7373.3072.812,170,700
18 Dec 202373.9873.9872.7672.8672.372,727,500
15 Dec 202373.9474.2073.0673.5473.056,944,200
14 Dec 202375.2275.7074.0174.2073.718,326,300
13 Dec 202373.7275.5073.3575.3474.844,800,100
12 Dec 202373.9874.1573.3673.6173.122,063,100
11 Dec 202374.1774.3573.6173.9373.442,389,200
08 Dec 202374.0874.2373.6173.8373.343,689,900
07 Dec 202373.7474.3973.3674.1873.692,224,600
06 Dec 202373.3773.6572.9373.0572.561,935,500
05 Dec 202373.0473.3572.8273.2172.722,828,000
04 Dec 202372.5073.4472.3173.0072.512,963,100
01 Dec 202372.4072.9172.0272.8072.312,985,100
30 Nov 202371.5572.2171.2872.1771.694,219,300
29 Nov 202372.0072.2771.5271.7171.232,244,900
28 Nov 202371.9072.3671.5671.8371.352,267,800
27 Nov 202372.1472.2471.5771.9071.422,146,500
24 Nov 202372.1772.4171.9272.1571.671,023,900
22 Nov 202371.2972.1471.0972.0371.552,398,800
21 Nov 202371.1171.5070.6771.3070.822,568,700
20 Nov 202370.8471.6070.2171.2770.793,160,400
17 Nov 202370.9571.0370.5370.8970.423,271,300
16 Nov 202370.1670.7670.1070.6770.203,850,700
15 Nov 202369.3370.9869.3370.5070.033,940,500
14 Nov 202367.7869.1167.7768.9768.513,263,900
13 Nov 202367.2967.4566.8767.2366.781,821,000
10 Nov 202366.9767.3966.3067.3466.891,984,800
09 Nov 202367.3467.4066.2766.6966.252,397,800
08 Nov 202367.6067.9266.6167.0366.583,121,100
07 Nov 202366.7867.6166.5567.5667.112,402,100
06 Nov 202367.1467.5566.6366.8266.372,033,500
03 Nov 202366.2867.3366.0367.0266.572,330,400
02 Nov 202366.1266.7765.1965.6565.213,462,300
01 Nov 202366.3666.3965.4765.6565.214,885,900
31 Oct 202366.1867.0964.2866.4966.056,214,700
30 Oct 202364.6465.9064.6465.5465.103,971,200
27 Oct 202365.2465.7164.4164.4964.062,895,000
26 Oct 202365.9366.3265.4265.4765.032,156,000
25 Oct 202365.4366.0565.3365.7465.302,006,200
24 Oct 202365.3566.0865.3165.3264.882,292,500
23 Oct 202365.0065.8664.9665.0064.572,183,800
20 Oct 202365.8866.2865.3265.4364.992,841,300
19 Oct 202365.2766.5065.2165.6665.222,914,700
18 Oct 202364.7565.3664.3465.1864.752,356,200
17 Oct 202364.4065.0464.1664.8664.432,235,600
16 Oct 202363.6064.5163.1864.4063.972,248,600
13 Oct 202362.6163.4862.6163.2662.842,845,600
12 Oct 202364.1364.1962.4562.6962.273,412,500
11 Oct 202364.7064.7763.4764.0863.652,650,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...