New Zealand markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.96-0.36 (-0.47%)
At close: 04:00PM EDT
76.68 -0.28 (-0.36%)
After hours: 06:50PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202477.6477.7176.8176.9676.962,123,700
22 Apr 202477.0977.7076.6177.3277.322,600,700
19 Apr 202476.0276.7775.8176.7376.732,530,100
18 Apr 202475.7576.0475.4475.6475.642,184,800
17 Apr 202476.3476.4974.6675.4475.442,142,500
16 Apr 202475.7976.1675.4175.8375.832,269,800
15 Apr 202475.8176.1175.1975.6575.652,106,700
12 Apr 202476.1176.4175.1375.2575.252,027,500
11 Apr 202477.0777.2276.4176.5776.572,063,700
10 Apr 202477.0977.4376.6876.9676.962,098,900
09 Apr 202477.0077.5276.7677.5177.512,075,400
08 Apr 202476.3776.9276.1776.7476.742,466,500
05 Apr 202476.3676.9275.5476.6776.673,576,100
04 Apr 202479.8279.8676.5176.5576.555,211,400
04 Apr 20240.5 Dividend
03 Apr 202480.3280.5279.8079.9579.452,645,300
02 Apr 202480.6581.0880.3280.4379.932,289,600
01 Apr 202480.8881.3380.5580.5780.072,284,200
28 Mar 202482.0882.2381.0981.1880.673,203,400
27 Mar 202481.4082.3380.9381.9481.431,973,100
26 Mar 202481.1081.6280.7980.9080.392,017,400
25 Mar 202481.7581.9780.5880.8880.372,452,400
22 Mar 202481.6181.6981.3581.5981.082,002,200
21 Mar 202481.2081.7880.6481.6481.132,287,900
20 Mar 202481.2181.6680.4481.1780.661,748,100
19 Mar 202481.0081.6480.8581.3380.822,550,200
18 Mar 202481.0181.4280.5580.6680.163,287,200
15 Mar 202479.7380.9479.6980.9280.415,421,100
14 Mar 202480.4180.5579.6780.0379.532,655,800
13 Mar 202480.2580.8980.0980.5280.022,225,900
12 Mar 202480.0480.4779.8980.1379.631,819,600
11 Mar 202480.0080.5079.8680.0279.522,435,200
08 Mar 202479.5080.7979.5080.5680.062,715,900
07 Mar 202479.6079.9179.1879.8779.372,846,700
06 Mar 202479.7880.4679.0379.1778.672,655,500
05 Mar 202479.8580.2779.3979.5879.082,227,700
04 Mar 202479.5279.9479.3079.5179.012,310,700
01 Mar 202480.8180.8379.6479.9679.462,209,200
29 Feb 202480.7281.3380.4380.9780.463,926,600
28 Feb 202481.2281.5780.5280.6780.172,215,500
27 Feb 202480.7881.3580.6181.1480.632,340,900
26 Feb 202480.8281.4180.4880.8480.332,586,700
23 Feb 202480.6281.3780.1980.8280.313,057,200
22 Feb 202479.4180.5778.9780.4479.943,334,200
21 Feb 202479.3480.1979.3479.6879.183,094,800
20 Feb 202479.6480.4078.9479.0778.582,731,600
16 Feb 202479.3180.0178.9579.5079.002,168,100
15 Feb 202479.0979.5478.7579.3878.883,363,500
14 Feb 202479.1779.4578.5479.0078.512,282,200
13 Feb 202479.9180.8278.3679.1478.652,355,600
12 Feb 202479.6780.1579.5080.0479.542,288,500
09 Feb 202479.3379.6379.0279.5579.052,198,500
08 Feb 202479.7579.7878.7579.3278.824,603,600
07 Feb 202480.2780.4679.5079.6779.173,461,600
06 Feb 202480.7481.2080.3180.4179.912,493,400
05 Feb 202480.9881.4880.2880.8480.334,134,700
02 Feb 202482.5082.8981.4581.4880.973,831,400
01 Feb 202480.7982.5580.6482.3681.844,367,600
31 Jan 202480.8281.4780.0580.9380.427,354,200
30 Jan 202475.5580.9775.3680.8280.317,413,400
29 Jan 202475.1375.3774.8975.1774.703,721,600
26 Jan 202475.4175.6474.9475.1574.683,096,900
25 Jan 202475.9475.9474.8975.2774.803,187,200
24 Jan 202476.0076.0874.5974.9974.524,243,300
23 Jan 202475.8476.3275.5075.5275.053,287,400
22 Jan 202475.3976.0675.0875.6175.142,772,500
19 Jan 202475.4375.5274.6475.2174.742,908,300
18 Jan 202474.6975.4074.3375.2074.732,926,400
17 Jan 202474.6175.5174.5574.6774.202,368,300
16 Jan 202475.5375.6674.7574.9074.432,428,700
12 Jan 202475.7275.9875.2575.7575.282,862,300
11 Jan 202475.0075.5174.8175.4574.982,456,800
10 Jan 202475.4175.9875.0275.0374.563,392,300
09 Jan 202475.0975.6775.0075.5875.112,074,600
08 Jan 202475.5675.9774.8375.6175.143,047,300
05 Jan 202475.1976.0074.7575.6575.182,740,100
04 Jan 202474.7675.4574.4475.1274.653,639,100
04 Jan 20240.5 Dividend
03 Jan 202475.0075.7774.4474.9874.013,766,900
02 Jan 202472.9674.7772.9074.4273.463,218,700
29 Dec 202372.8473.3372.6673.1372.191,912,300
28 Dec 202373.0573.3672.9173.0472.101,856,700
27 Dec 202373.1073.3172.7573.0372.092,190,100
26 Dec 202373.3673.6173.2573.3372.391,307,800
22 Dec 202373.8274.3373.4973.5372.582,247,600
21 Dec 202373.5473.9173.1973.5372.582,851,600
20 Dec 202373.0773.5772.5573.2572.313,242,900
19 Dec 202372.7673.4472.7373.3072.362,170,700
18 Dec 202373.9873.9872.7672.8671.922,727,500
15 Dec 202373.9474.2073.0673.5472.596,944,200
14 Dec 202375.2275.7074.0174.2073.248,326,300
13 Dec 202373.7275.5073.3575.3474.374,800,100
12 Dec 202373.9874.1573.3673.6172.662,063,100
11 Dec 202374.1774.3573.6173.9372.982,389,200
08 Dec 202374.0874.2373.6173.8372.883,689,900
07 Dec 202373.7474.3973.3674.1873.222,224,600
06 Dec 202373.3773.6572.9373.0572.111,935,500
05 Dec 202373.0473.3572.8273.2172.272,828,000
04 Dec 202372.5073.4472.3173.0072.062,963,100
01 Dec 202372.4072.9172.0272.8071.862,985,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...