New Zealand markets open in 9 hours 29 minutes

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.10+0.21 (+0.27%)
At close: 04:00PM EST
78.10 0.00 (0.00%)
After hours: 07:48PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202377.6578.9177.5178.1078.104,297,500
27 Jan 202378.2678.5577.4377.8977.892,477,100
26 Jan 202379.2979.4278.2478.3478.341,805,500
25 Jan 202377.3079.3177.3079.1579.152,192,000
24 Jan 202382.3882.3877.9478.1178.112,291,600
23 Jan 202377.9179.5077.6279.2579.251,835,700
20 Jan 202377.3677.8576.7477.8377.832,494,000
19 Jan 202376.9777.3376.4776.9776.972,036,100
18 Jan 202380.0480.2277.2277.3077.302,292,500
17 Jan 202380.1380.8079.5279.8779.872,021,900
13 Jan 202379.9180.4779.3980.3380.331,827,000
12 Jan 202381.1281.5080.1480.2580.252,215,400
11 Jan 202380.3980.6379.7880.6080.601,714,200
10 Jan 202379.3880.1379.0779.9679.962,150,900
09 Jan 202379.0779.8078.9579.2079.202,678,900
06 Jan 202377.2178.9376.7178.7178.711,909,600
05 Jan 202376.2376.8175.7176.2776.272,092,900
05 Jan 20230.49 Dividend
04 Jan 202376.2076.7275.5476.6876.192,438,700
03 Jan 202376.4576.6175.1475.9975.502,002,500
30 Dec 202276.3576.5575.5776.4575.962,006,300
29 Dec 202277.2177.5976.8076.8476.351,555,300
28 Dec 202278.2378.3776.7476.9976.502,655,600
27 Dec 202278.2178.4077.1777.9777.472,213,800
23 Dec 202277.1378.1476.8878.0977.591,094,600
22 Dec 202276.5277.2275.7677.2276.731,769,700
21 Dec 202278.7978.8976.9777.1476.653,313,200
20 Dec 202277.8678.6877.4578.2877.781,890,800
19 Dec 202279.0179.4776.9777.9177.412,799,100
16 Dec 202277.9179.0077.3578.6878.184,403,400
15 Dec 202279.2479.9677.4878.2977.793,778,500
14 Dec 202282.5983.0281.2482.1481.621,857,400
13 Dec 202284.7784.7982.0582.5181.982,505,700
12 Dec 202282.4583.1582.0683.1382.601,853,100
09 Dec 202283.3883.5282.1482.2381.701,767,800
08 Dec 202284.3784.3983.4883.9183.371,719,600
07 Dec 202284.2084.7683.7184.1983.651,450,400
06 Dec 202285.6185.7584.0484.2683.721,113,700
05 Dec 202284.5085.4884.4285.1384.591,272,000
02 Dec 202285.1585.3784.2985.3384.781,398,600
01 Dec 202286.9487.2185.9186.0485.491,994,300
30 Nov 202284.8386.5384.5386.5185.962,932,400
29 Nov 202286.0086.3684.9485.0984.551,632,200
28 Nov 202285.8986.8885.4085.9385.382,645,500
25 Nov 202286.1086.5485.8686.4585.90615,400
23 Nov 202286.6486.9985.9086.0685.511,034,800
22 Nov 202285.7886.3485.4586.2185.661,408,500
21 Nov 202285.0285.6284.6885.2384.692,184,400
18 Nov 202285.6086.0084.5485.0684.522,396,500
17 Nov 202283.4784.1983.3284.1083.561,328,600
16 Nov 202283.4484.7183.3884.3183.771,361,000
15 Nov 202285.5585.8982.9883.4582.922,436,000
14 Nov 202284.3785.7683.7684.6484.103,483,800
11 Nov 202285.0485.1183.6084.4783.933,500,400
10 Nov 202285.1685.4583.5884.2483.703,298,300
09 Nov 202283.3884.1882.7982.9682.432,494,100
08 Nov 202283.5683.9482.6683.4282.892,180,900
07 Nov 202282.4183.4582.2083.2282.692,497,700
04 Nov 202282.0982.5680.6882.2581.723,976,300
03 Nov 202280.9182.1780.1481.2580.732,557,200
02 Nov 202283.2183.6981.3081.4580.934,634,500
01 Nov 202284.2485.1682.5784.1183.574,799,600
31 Oct 202285.4287.4185.4286.5686.014,793,900
28 Oct 202284.1986.3083.8085.9885.432,767,500
27 Oct 202284.1284.4283.3983.7583.213,035,000
26 Oct 202282.9884.2182.5583.5583.022,770,900
25 Oct 202281.3583.1381.0982.5281.992,611,900
24 Oct 202280.5281.8280.3381.5180.992,947,600
21 Oct 202277.4580.2876.9380.0579.542,481,800
20 Oct 202277.7078.2576.5577.2076.714,385,400
19 Oct 202277.1178.1576.9377.4576.963,072,300
18 Oct 202276.9277.7376.0177.0076.513,246,000
17 Oct 202274.7975.7074.4175.5875.102,080,000
14 Oct 202275.1675.6073.5073.7473.271,932,100
13 Oct 202271.7174.9471.0274.4773.992,144,400
12 Oct 202273.3874.4172.8772.9172.442,385,100
11 Oct 202272.7973.7572.2973.4672.992,413,600
10 Oct 202272.6273.4071.8772.8072.332,259,900
07 Oct 202272.5872.8371.7572.1971.732,106,100
06 Oct 202274.9875.3473.0873.2772.802,268,700
06 Oct 20220.49 Dividend
05 Oct 202274.3575.8874.2075.5074.532,639,100
04 Oct 202273.3175.1373.3175.0074.043,503,600
03 Oct 202271.5272.6171.0172.0971.162,628,500
30 Sept 202271.5772.5670.6170.7169.803,073,900
29 Sept 202273.0773.3371.0271.4870.562,421,300
28 Sept 202273.5974.1472.7473.7672.812,492,800
27 Sept 202274.6474.8372.3672.9872.041,746,600
26 Sept 202274.6275.2373.2373.6272.672,087,900
23 Sept 202276.6876.6873.9774.9273.962,274,200
22 Sept 202278.2278.2676.8477.3876.393,234,800
21 Sept 202280.0180.5178.4378.4577.441,934,800
20 Sept 202279.1379.6178.4179.5378.511,545,400
19 Sept 202277.5979.8677.5979.7978.771,521,500
16 Sept 202279.3879.5477.6978.1977.192,922,300
15 Sept 202279.3180.3679.0779.6678.641,527,400
14 Sept 202280.5480.7878.3479.4178.392,387,400
13 Sept 202282.8583.6080.3980.6679.621,483,600
12 Sept 202284.2885.1183.9584.2483.161,415,300
09 Sept 202283.4184.6183.0983.8982.811,567,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...