New Zealand markets close in 6 hours 26 minutes

Sysco Corporation (SYY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.05-1.05 (-1.22%)
At close: 04:00PM EDT
85.10 +0.05 (+0.06%)
After hours: 05:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202286.4787.3284.7985.0585.051,906,032
27 Jun 202285.9386.7784.7486.1086.102,416,900
24 Jun 202281.5685.6281.2285.5785.572,761,500
23 Jun 202279.9180.9278.8280.8380.832,233,300
22 Jun 202279.1279.3277.9078.3078.302,405,500
21 Jun 202280.0980.5079.1280.0780.071,814,700
17 Jun 202278.6979.4778.2278.7778.774,620,700
16 Jun 202279.5579.5577.7978.4478.442,064,800
15 Jun 202280.8282.2879.8180.7880.781,662,900
14 Jun 202279.9781.0379.7480.1480.142,179,600
13 Jun 202280.0981.4379.2779.7279.721,999,600
10 Jun 202280.7982.7780.1281.9181.912,083,900
09 Jun 202284.8485.1182.4682.4982.491,446,200
08 Jun 202284.4385.9984.4085.1685.161,843,800
07 Jun 202283.3985.2283.2685.1185.111,229,000
06 Jun 202285.0185.7284.0884.7284.721,092,500
03 Jun 202283.7784.3883.4084.2584.251,536,600
02 Jun 202283.4684.3482.7984.3284.321,461,900
01 Jun 202284.1284.6182.6883.2583.251,923,500
31 May 202284.1284.7283.0384.1884.182,564,700
27 May 202282.8684.6782.8484.4884.481,927,000
26 May 202281.8783.6481.2282.8482.842,635,200
25 May 202277.1579.6777.0779.1479.142,323,600
24 May 202277.8378.0275.7677.1177.112,749,600
23 May 202277.6778.6176.3478.5978.591,612,400
20 May 202279.6079.8975.2576.9876.983,277,400
19 May 202279.8780.4278.0379.0879.082,667,000
18 May 202284.9185.2780.3880.7180.711,983,300
17 May 202285.3386.0684.6485.9285.921,490,700
16 May 202284.7185.2884.1484.5484.541,419,700
13 May 202283.4185.7183.3784.7384.732,017,100
12 May 202284.1484.1481.1482.6182.612,663,800
11 May 202286.3787.2983.6684.0684.064,074,800
10 May 202289.0090.7485.5086.0586.056,798,900
09 May 202281.4182.7780.6381.0881.083,430,900
06 May 202283.3883.6781.0982.4882.482,389,300
05 May 202284.8885.4182.9683.6383.632,732,700
04 May 202285.5086.3683.9086.2086.203,093,600
03 May 202285.7286.2384.1085.7685.762,299,400
02 May 202286.3986.4083.3585.1485.142,545,900
29 Apr 202288.2388.8985.2485.4885.483,457,000
28 Apr 202288.2488.4487.0788.3288.321,844,000
27 Apr 202287.6189.2887.1187.7287.722,116,800
26 Apr 202289.8989.8987.5687.6587.651,881,600
25 Apr 202288.6889.9487.3989.7489.742,360,800
22 Apr 202289.4490.1888.6788.8088.802,367,600
21 Apr 202290.0091.5389.2389.7489.743,290,600
20 Apr 202288.9089.6088.3589.1089.101,797,100
19 Apr 202286.1088.4685.5888.1088.101,954,300
18 Apr 202285.2586.3285.0185.9185.911,633,500
14 Apr 202286.9187.6586.2586.2786.271,593,500
13 Apr 202285.0886.7284.6686.6786.671,921,300
12 Apr 202284.7086.3384.2384.5784.572,772,400
11 Apr 202285.3786.1184.5784.7184.712,910,800
08 Apr 202284.7386.5784.1585.5785.573,078,000
07 Apr 202283.2683.7382.8183.6883.683,071,200
06 Apr 202282.2583.2281.3183.0483.042,278,100
05 Apr 202282.5683.4381.6182.5082.501,774,500
04 Apr 202282.3783.6881.5882.8882.882,389,900
01 Apr 202281.8182.4781.3982.4182.412,725,500
31 Mar 202282.4383.0281.6381.6581.652,229,300
31 Mar 20220.47 Dividend
30 Mar 202282.5084.0482.4782.9982.522,903,800
29 Mar 202282.0283.5281.9983.1082.631,810,000
28 Mar 202280.6781.1779.8280.9480.481,244,400
25 Mar 202281.6882.2080.2480.9180.451,297,200
24 Mar 202280.8181.7680.2181.5381.071,350,600
23 Mar 202280.6480.8879.7680.4379.971,976,600
22 Mar 202281.2482.0280.6581.1180.651,755,500
21 Mar 202281.2181.8279.4680.7580.292,087,000
18 Mar 202279.7281.3878.6381.2480.784,020,200
17 Mar 202279.3079.9878.7879.7579.302,082,100
16 Mar 202278.3080.1178.1380.0879.632,381,100
15 Mar 202278.0379.3177.3877.7977.352,113,500
14 Mar 202278.4078.7575.9676.7676.331,737,500
11 Mar 202280.7481.3777.7177.8277.381,768,600
10 Mar 202278.0880.4277.7179.9879.532,338,800
09 Mar 202278.0080.6577.7779.7679.313,307,300
08 Mar 202277.7679.3275.2375.3174.886,094,400
07 Mar 202284.8484.8677.5977.7577.315,409,500
04 Mar 202285.7486.1882.8384.9684.483,960,900
03 Mar 202288.6389.1286.5887.0886.592,011,000
02 Mar 202286.5089.2286.4488.3787.873,393,500
01 Mar 202286.7487.2785.2186.1585.662,570,200
28 Feb 202286.2287.5585.7387.1086.612,798,800
25 Feb 202285.4487.3085.1187.2586.762,444,100
24 Feb 202283.1085.2682.1384.9684.483,450,600
23 Feb 202284.5885.3283.6284.0983.612,682,300
22 Feb 202283.8284.8082.7784.2483.762,214,100
18 Feb 202283.9585.3683.1983.5583.082,034,100
17 Feb 202284.7785.2683.9484.2683.782,193,800
16 Feb 202284.2285.9984.2285.5785.092,594,600
15 Feb 202283.0084.5282.8684.3583.872,427,400
14 Feb 202282.9083.3880.8281.9981.533,162,000
11 Feb 202283.0284.2782.0782.5782.102,677,500
10 Feb 202281.4283.0580.6682.9482.472,852,700
09 Feb 202281.7584.3981.2081.3980.934,061,200
08 Feb 202275.0481.6274.8081.3480.885,428,100
07 Feb 202279.3980.6379.1879.9279.472,836,400
04 Feb 202278.5579.3777.2678.7678.311,805,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...