New Zealand markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.17+0.48 (+0.67%)
At close: 04:00PM EDT
72.35 +0.18 (+0.25%)
After hours: 07:51PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202472.0072.4071.7172.1772.171,854,700
11 Jul 202469.7671.9869.7471.6971.693,187,500
10 Jul 202469.4169.7669.0369.6469.642,314,700
09 Jul 202469.6169.7969.1369.1669.162,050,400
08 Jul 202470.0070.3769.2569.6669.661,673,300
05 Jul 202469.5569.8669.1069.7569.752,308,700
05 Jul 20240.51 Dividend
03 Jul 202470.3570.8770.0570.0569.541,781,900
02 Jul 202469.9270.6569.4770.5970.082,540,000
01 Jul 202471.7271.8769.7469.8869.372,456,100
28 Jun 202472.4672.6771.0671.3970.8715,189,200
27 Jun 202472.2172.6872.0072.4771.942,393,200
26 Jun 202474.2074.3672.1472.2871.753,583,200
25 Jun 202474.4674.9274.2074.4673.924,596,700
24 Jun 202473.1874.6973.1874.5874.044,613,900
21 Jun 202473.0273.6972.5773.3572.828,655,300
20 Jun 202472.6873.5372.5972.7572.225,447,700
18 Jun 202473.2273.5972.5472.6872.154,875,600
17 Jun 202470.7273.2770.7172.9472.413,777,200
14 Jun 202470.7470.9370.2270.6970.182,201,500
13 Jun 202471.0871.3870.1471.0470.522,449,600
12 Jun 202471.9872.3571.0871.1370.612,582,000
11 Jun 202471.9772.2571.6571.7271.202,574,600
10 Jun 202472.4172.6271.9072.2571.722,313,900
07 Jun 202472.5672.9972.4072.6672.132,223,000
06 Jun 202472.2172.8871.9372.6672.132,750,300
05 Jun 202472.7273.1071.9872.2471.713,224,400
04 Jun 202473.0573.4372.5372.7072.172,917,800
03 Jun 202472.4973.5372.3373.1972.662,807,000
31 May 202471.5672.8571.2572.8272.296,278,700
30 May 202471.7171.9371.5271.6571.132,767,600
29 May 202472.1872.8971.4471.4770.954,139,300
28 May 202473.1573.5872.1472.4771.944,072,200
24 May 202473.1073.2172.1372.9572.422,249,300
23 May 202472.5073.7472.3472.8772.343,513,300
22 May 202475.3276.2572.2672.7372.205,922,400
21 May 202475.3675.5874.9675.3274.772,621,700
20 May 202475.8575.9675.0075.0674.512,206,000
17 May 202476.2576.3875.6075.9175.363,781,600
16 May 202476.2876.9176.0976.2475.683,626,900
15 May 202475.7376.0975.4675.9775.421,974,600
14 May 202475.8876.1675.5175.8975.342,299,300
13 May 202476.2976.8375.5375.5675.012,495,400
10 May 202475.1976.2674.9576.1775.621,793,400
09 May 202474.5575.3574.4375.1574.602,185,800
08 May 202475.5176.2874.4574.6274.082,943,400
07 May 202475.7375.9775.4475.8175.263,333,300
06 May 202475.5475.8074.8475.4874.932,567,400
03 May 202474.2475.5574.1575.3674.812,709,700
02 May 202473.2674.4873.0674.2573.713,087,900
01 May 202474.1974.7972.8973.0572.524,975,000
30 Apr 202474.4576.0774.1674.3273.787,972,700
29 Apr 202477.0877.9176.9077.2276.663,088,500
26 Apr 202477.5377.7776.5677.0776.512,072,300
25 Apr 202477.3877.9576.6077.0776.512,326,700
24 Apr 202476.8077.5376.6077.2976.731,765,200
23 Apr 202477.6477.7176.8176.9676.402,129,600
22 Apr 202477.0977.7076.6177.3276.762,600,700
19 Apr 202476.0276.7775.8176.7376.172,530,100
18 Apr 202475.7576.0475.4475.6475.092,184,800
17 Apr 202476.3476.4974.6675.4474.892,142,500
16 Apr 202475.7976.1675.4175.8375.282,269,800
15 Apr 202475.8176.1175.1975.6575.102,106,700
12 Apr 202476.1176.4175.1375.2574.702,027,500
11 Apr 202477.0777.2276.4176.5776.012,063,700
10 Apr 202477.0977.4376.6876.9676.402,098,900
09 Apr 202477.0077.5276.7677.5176.952,075,400
08 Apr 202476.3776.9276.1776.7476.182,466,500
05 Apr 202476.3676.9275.5476.6776.113,576,100
04 Apr 202479.8279.8676.5176.5575.995,211,400
04 Apr 20240.5 Dividend
03 Apr 202480.3280.5279.8079.9578.872,645,300
02 Apr 202480.6581.0880.3280.4379.352,289,600
01 Apr 202480.8881.3380.5580.5779.482,284,200
28 Mar 202482.0882.2381.0981.1880.083,203,400
27 Mar 202481.4082.3380.9381.9480.831,973,100
26 Mar 202481.1081.6280.7980.9079.812,017,400
25 Mar 202481.7581.9780.5880.8879.792,452,400
22 Mar 202481.6181.6981.3581.5980.492,002,200
21 Mar 202481.2081.7880.6481.6480.542,287,900
20 Mar 202481.2181.6680.4481.1780.081,748,100
19 Mar 202481.0081.6480.8581.3380.232,550,200
18 Mar 202481.0181.4280.5580.6679.573,287,200
15 Mar 202479.7380.9479.6980.9279.835,421,100
14 Mar 202480.4180.5579.6780.0378.952,655,800
13 Mar 202480.2580.8980.0980.5279.432,225,900
12 Mar 202480.0480.4779.8980.1379.051,819,600
11 Mar 202480.0080.5079.8680.0278.942,435,200
08 Mar 202479.5080.7979.5080.5679.472,715,900
07 Mar 202479.6079.9179.1879.8778.792,846,700
06 Mar 202479.7880.4679.0379.1778.102,655,500
05 Mar 202479.8580.2779.3979.5878.512,227,700
04 Mar 202479.5279.9479.3079.5178.442,310,700
01 Mar 202480.8180.8379.6479.9678.882,209,200
29 Feb 202480.7281.3380.4380.9779.883,926,600
28 Feb 202481.2281.5780.5280.6779.582,215,500
27 Feb 202480.7881.3580.6181.1480.052,340,900
26 Feb 202480.8281.4180.4880.8479.752,586,700
23 Feb 202480.6281.3780.1980.8279.733,057,200
22 Feb 202479.4180.5778.9780.4479.353,334,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...