New Zealand markets close in 2 hours 21 minutes

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.09+1.38 (+1.95%)
At close: 04:00PM EDT
72.15 +0.06 (+0.08%)
After hours: 07:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202271.5272.6171.0172.0972.092,628,500
30 Sept 202271.5772.5670.6170.7170.713,073,900
29 Sept 202273.0773.3371.0271.4871.482,421,300
28 Sept 202273.5974.1472.7473.7673.762,492,800
27 Sept 202274.6474.8372.3672.9872.981,746,600
26 Sept 202274.6275.2373.2373.6273.622,087,900
23 Sept 202276.6876.6873.9774.9274.922,274,200
22 Sept 202278.2278.2676.8477.3877.383,234,800
21 Sept 202280.0180.5178.4378.4578.451,934,800
20 Sept 202279.1379.6178.4179.5379.531,545,400
19 Sept 202277.5979.8677.5979.7979.791,521,500
16 Sept 202279.3879.5477.6978.1978.192,922,300
15 Sept 202279.3180.3679.0779.6679.661,527,400
14 Sept 202280.5480.7878.3479.4179.412,387,400
13 Sept 202282.8583.6080.3980.6680.661,483,600
12 Sept 202284.2885.1183.9584.2484.241,415,300
09 Sept 202283.4184.6183.0983.8983.891,567,300
08 Sept 202282.4683.2281.6783.0483.041,561,400
07 Sept 202280.5683.0680.5582.9082.901,921,200
06 Sept 202281.3581.4279.9380.4380.432,389,800
02 Sept 202282.5982.6580.4480.7880.781,882,900
01 Sept 202282.0782.0780.3181.8581.852,554,700
31 Aug 202282.9183.2882.2282.2282.222,131,600
30 Aug 202283.5683.7182.4782.6082.601,513,900
29 Aug 202282.9484.0382.2883.0883.081,615,500
26 Aug 202286.3686.8983.4183.6383.631,916,700
25 Aug 202286.2887.1785.9386.3986.391,683,700
24 Aug 202285.6386.1385.2786.0586.051,503,000
23 Aug 202284.4685.7284.4685.2885.281,649,500
22 Aug 202285.7985.9684.4584.8784.871,580,400
19 Aug 202285.8587.1785.8486.6886.682,052,000
18 Aug 202285.8686.3484.5486.3286.321,299,900
17 Aug 202285.7786.0485.0285.5785.571,738,600
16 Aug 202285.5086.3684.7686.3086.301,947,100
15 Aug 202284.3885.6584.3885.1685.161,854,300
12 Aug 202282.2884.8182.2884.7784.773,205,300
11 Aug 202282.6683.4681.9982.2682.262,227,100
10 Aug 202283.6284.0781.3681.7281.723,312,800
09 Aug 202284.4386.1982.1382.3482.343,609,100
08 Aug 202286.4787.2986.0886.7486.742,368,800
05 Aug 202285.5086.4785.0786.2586.251,829,200
04 Aug 202286.2786.8685.6386.2986.291,791,800
03 Aug 202285.5086.6885.2886.4086.402,126,200
02 Aug 202285.9286.0584.8985.4185.412,314,500
01 Aug 202284.4686.3583.7886.0086.002,862,100
29 Jul 202286.9687.1784.5484.9084.904,015,300
28 Jul 202286.2587.3386.0887.2887.282,669,400
27 Jul 202286.7287.0385.7386.3786.373,168,400
26 Jul 202287.0887.4786.0686.1886.182,714,200
25 Jul 202287.2087.9586.8987.8687.861,496,200
22 Jul 202287.0887.7486.1386.8686.862,343,200
21 Jul 202287.8488.1386.5886.9286.922,569,700
20 Jul 202287.7388.8487.7388.2388.232,009,700
19 Jul 202287.3088.2786.3587.3687.362,741,000
18 Jul 202288.1888.5486.0086.3586.352,504,600
15 Jul 202288.0388.2487.3487.6287.621,846,500
14 Jul 202285.0986.8884.9586.7486.741,586,300
13 Jul 202285.4987.0884.9186.2786.271,503,200
12 Jul 202286.3287.6486.0486.3986.391,537,700
11 Jul 202285.7786.8285.4186.3486.341,414,800
08 Jul 202286.2287.4385.8686.1586.151,962,600
07 Jul 202285.2686.1084.4086.0586.052,703,400
06 Jul 202285.1085.7284.5684.8284.823,259,600
05 Jul 202285.2985.8884.7485.2085.203,203,900
01 Jul 202284.6186.4484.5386.3286.322,649,900
30 Jun 202284.2385.0882.9384.7184.712,443,500
30 Jun 20220.49 Dividend
29 Jun 202286.2586.8885.2185.3084.812,425,500
28 Jun 202286.4787.3284.7985.0584.561,906,200
27 Jun 202285.9386.7784.7486.1085.612,416,900
24 Jun 202281.5685.6281.2285.5785.082,761,500
23 Jun 202279.9180.9278.8280.8380.372,233,300
22 Jun 202279.1279.3277.9078.3077.852,405,500
21 Jun 202280.0980.5079.1280.0779.611,814,700
17 Jun 202278.6979.4778.2278.7778.324,620,700
16 Jun 202279.5579.5577.7978.4477.992,064,800
15 Jun 202280.8282.2879.8180.7880.321,662,900
14 Jun 202279.9781.0379.7480.1479.682,179,600
13 Jun 202280.0981.4379.2779.7279.261,999,600
10 Jun 202280.7982.7780.1281.9181.442,083,900
09 Jun 202284.8485.1182.4682.4982.021,446,200
08 Jun 202284.4385.9984.4085.1684.671,843,800
07 Jun 202283.3985.2283.2685.1184.621,229,000
06 Jun 202285.0185.7284.0884.7284.231,092,500
03 Jun 202283.7784.3883.4084.2583.771,536,600
02 Jun 202283.4684.3482.7984.3283.841,461,900
01 Jun 202284.1284.6182.6883.2582.771,923,500
31 May 202284.1284.7283.0384.1883.702,564,700
27 May 202282.8684.6782.8484.4883.991,927,000
26 May 202281.8783.6481.2282.8482.362,635,200
25 May 202277.1579.6777.0779.1478.692,323,600
24 May 202277.8378.0275.7677.1176.672,749,600
23 May 202277.6778.6176.3478.5978.141,612,400
20 May 202279.6079.8975.2576.9876.543,277,400
19 May 202279.8780.4278.0379.0878.632,667,000
18 May 202284.9185.2780.3880.7180.251,983,300
17 May 202285.3386.0684.6485.9285.431,490,700
16 May 202284.7185.2884.1484.5484.051,419,700
13 May 202283.4185.7183.3784.7384.242,017,100
12 May 202284.1484.1481.1482.6182.142,663,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...