New Zealand markets close in 6 hours 45 minutes

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.83-0.07 (-0.10%)
At close: 04:00PM EST
71.83 0.00 (0.00%)
After hours: 04:15PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202371.9072.3671.5671.8371.831,795,984
27 Nov 202372.1472.2471.5771.9071.902,146,500
24 Nov 202372.1772.4171.9272.1572.151,023,900
22 Nov 202371.2972.1471.0972.0372.032,398,800
21 Nov 202371.1171.5070.6771.3071.302,568,700
20 Nov 202370.8471.6070.2171.2771.273,160,400
17 Nov 202370.9571.0370.5370.8970.893,271,300
16 Nov 202370.1670.7670.1070.6770.673,850,700
15 Nov 202369.3370.9869.3370.5070.503,940,500
14 Nov 202367.7869.1167.7768.9768.973,263,900
13 Nov 202367.2967.4566.8767.2367.231,821,000
10 Nov 202366.9767.3966.3067.3467.341,984,800
09 Nov 202367.3467.4066.2766.6966.692,397,800
08 Nov 202367.6067.9266.6167.0367.033,121,100
07 Nov 202366.7867.6166.5567.5667.562,402,100
06 Nov 202367.1467.5566.6366.8266.822,033,500
03 Nov 202366.2867.3366.0367.0267.022,330,400
02 Nov 202366.1266.7765.1965.6565.653,462,300
01 Nov 202366.3666.3965.4765.6565.654,885,900
31 Oct 202366.1867.0964.2866.4966.496,214,700
30 Oct 202364.6465.9064.6465.5465.543,971,200
27 Oct 202365.2465.7164.4164.4964.492,895,000
26 Oct 202365.9366.3265.4265.4765.472,156,000
25 Oct 202365.4366.0565.3365.7465.742,006,200
24 Oct 202365.3566.0865.3165.3265.322,292,500
23 Oct 202365.0065.8664.9665.0065.002,183,800
20 Oct 202365.8866.2865.3265.4365.432,841,300
19 Oct 202365.2766.5065.2165.6665.662,914,700
18 Oct 202364.7565.3664.3465.1865.182,356,200
17 Oct 202364.4065.0464.1664.8664.862,235,600
16 Oct 202363.6064.5163.1864.4064.402,248,600
13 Oct 202362.6163.4862.6163.2663.262,845,600
12 Oct 202364.1364.1962.4562.6962.693,412,500
11 Oct 202364.7064.7763.4764.0864.082,650,900
10 Oct 202363.6864.6263.6864.2764.273,065,000
09 Oct 202362.6363.6062.4063.4363.432,315,200
06 Oct 202363.4263.5262.2462.9562.953,282,300
05 Oct 202364.4764.7663.6463.6563.652,440,500
05 Oct 20230.5 Dividend
04 Oct 202364.5465.1964.1065.0064.502,650,400
03 Oct 202364.7765.2463.8864.2863.792,283,800
02 Oct 202366.0166.0164.9065.1864.682,450,700
29 Sept 202367.0167.2865.9566.0565.542,625,300
28 Sept 202365.4466.6365.2166.5266.013,222,500
27 Sept 202366.1766.2364.8265.2164.713,133,700
26 Sept 202368.3368.4966.2166.2365.723,073,000
25 Sept 202368.2568.8968.0368.7968.261,891,300
22 Sept 202369.4569.6468.6068.6368.102,339,500
21 Sept 202370.4770.5969.4969.5268.992,384,400
20 Sept 202370.6871.1170.5170.5970.052,054,900
19 Sept 202370.8371.2670.3970.5169.971,754,600
18 Sept 202371.0571.1170.3270.8270.281,785,900
15 Sept 202371.1871.6570.9671.0270.474,141,200
14 Sept 202370.2471.2370.2471.0770.521,704,700
13 Sept 202370.1370.1969.4269.9169.371,686,800
12 Sept 202370.3570.3669.7469.9569.411,859,100
11 Sept 202370.0270.8169.8670.1769.632,221,700
08 Sept 202369.1969.9968.8769.9569.412,496,200
07 Sept 202368.6369.3168.4969.1668.632,595,700
06 Sept 202368.5969.1568.2468.4567.923,112,900
05 Sept 202370.0070.0068.1868.6668.133,467,200
01 Sept 202369.8870.5469.8670.2969.752,007,500
31 Aug 202370.1470.3869.6469.6569.112,551,400
30 Aug 202370.6470.7970.0170.0969.552,202,000
29 Aug 202370.3570.5969.4970.4869.941,940,300
28 Aug 202370.0070.4269.7670.2869.741,786,500
25 Aug 202370.3470.6769.6169.7669.222,250,200
24 Aug 202370.1070.9669.7869.9069.362,676,500
23 Aug 202370.1170.5269.9170.3269.782,801,500
22 Aug 202370.7671.0569.7670.2069.662,090,600
21 Aug 202371.2871.5470.6571.0770.521,703,100
18 Aug 202371.2172.0271.0971.4770.924,652,500
17 Aug 202372.2272.7571.4271.4670.912,009,400
16 Aug 202371.5673.5971.4472.0871.532,968,900
15 Aug 202370.5471.3770.1871.2170.662,230,600
14 Aug 202372.0072.2070.7770.9570.402,499,500
11 Aug 202372.1172.4571.6171.9671.411,778,000
10 Aug 202373.5673.8071.8472.0771.522,208,800
09 Aug 202373.2074.0073.0873.5372.961,826,800
08 Aug 202373.8774.0772.8473.1172.551,685,100
07 Aug 202373.8674.3673.6274.1773.601,396,000
04 Aug 202374.3174.8773.7173.7973.222,677,200
03 Aug 202375.0975.6274.1674.2273.653,089,400
02 Aug 202375.5976.5974.9775.6375.052,037,100
01 Aug 202376.9278.2574.3176.1675.574,859,300
31 Jul 202376.2676.5576.0076.3175.725,923,700
28 Jul 202375.9776.6275.8976.0675.472,597,200
27 Jul 202375.6776.1075.4475.5074.922,148,900
26 Jul 202375.6676.2575.1475.4574.871,725,700
25 Jul 202375.5375.6674.5775.5274.942,123,500
24 Jul 202375.4576.2075.4575.8175.232,517,600
21 Jul 202375.6775.8375.0575.2074.622,369,200
20 Jul 202374.5275.3874.0975.3674.782,032,800
19 Jul 202372.6574.2872.6574.1573.582,598,700
18 Jul 202373.1973.6472.3272.4871.922,616,800
17 Jul 202372.8973.6872.6573.4172.851,543,000
14 Jul 202373.1073.4772.4273.1072.542,136,100
13 Jul 202373.9074.0273.2673.2972.732,093,300
12 Jul 202374.4074.5373.6973.8373.262,122,300
11 Jul 202374.2474.7273.7973.9973.422,457,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...