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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	71.90	72.36	71.56	71.83	71.83	1,795,984
27 Nov 2023	72.14	72.24	71.57	71.90	71.90	2,146,500
24 Nov 2023	72.17	72.41	71.92	72.15	72.15	1,023,900
22 Nov 2023	71.29	72.14	71.09	72.03	72.03	2,398,800
21 Nov 2023	71.11	71.50	70.67	71.30	71.30	2,568,700
20 Nov 2023	70.84	71.60	70.21	71.27	71.27	3,160,400
17 Nov 2023	70.95	71.03	70.53	70.89	70.89	3,271,300
16 Nov 2023	70.16	70.76	70.10	70.67	70.67	3,850,700
15 Nov 2023	69.33	70.98	69.33	70.50	70.50	3,940,500
14 Nov 2023	67.78	69.11	67.77	68.97	68.97	3,263,900
13 Nov 2023	67.29	67.45	66.87	67.23	67.23	1,821,000
10 Nov 2023	66.97	67.39	66.30	67.34	67.34	1,984,800
09 Nov 2023	67.34	67.40	66.27	66.69	66.69	2,397,800
08 Nov 2023	67.60	67.92	66.61	67.03	67.03	3,121,100
07 Nov 2023	66.78	67.61	66.55	67.56	67.56	2,402,100
06 Nov 2023	67.14	67.55	66.63	66.82	66.82	2,033,500
03 Nov 2023	66.28	67.33	66.03	67.02	67.02	2,330,400
02 Nov 2023	66.12	66.77	65.19	65.65	65.65	3,462,300
01 Nov 2023	66.36	66.39	65.47	65.65	65.65	4,885,900
31 Oct 2023	66.18	67.09	64.28	66.49	66.49	6,214,700
30 Oct 2023	64.64	65.90	64.64	65.54	65.54	3,971,200
27 Oct 2023	65.24	65.71	64.41	64.49	64.49	2,895,000
26 Oct 2023	65.93	66.32	65.42	65.47	65.47	2,156,000
25 Oct 2023	65.43	66.05	65.33	65.74	65.74	2,006,200
24 Oct 2023	65.35	66.08	65.31	65.32	65.32	2,292,500
23 Oct 2023	65.00	65.86	64.96	65.00	65.00	2,183,800
20 Oct 2023	65.88	66.28	65.32	65.43	65.43	2,841,300
19 Oct 2023	65.27	66.50	65.21	65.66	65.66	2,914,700
18 Oct 2023	64.75	65.36	64.34	65.18	65.18	2,356,200
17 Oct 2023	64.40	65.04	64.16	64.86	64.86	2,235,600
16 Oct 2023	63.60	64.51	63.18	64.40	64.40	2,248,600
13 Oct 2023	62.61	63.48	62.61	63.26	63.26	2,845,600
12 Oct 2023	64.13	64.19	62.45	62.69	62.69	3,412,500
11 Oct 2023	64.70	64.77	63.47	64.08	64.08	2,650,900
10 Oct 2023	63.68	64.62	63.68	64.27	64.27	3,065,000
09 Oct 2023	62.63	63.60	62.40	63.43	63.43	2,315,200
06 Oct 2023	63.42	63.52	62.24	62.95	62.95	3,282,300
05 Oct 2023	64.47	64.76	63.64	63.65	63.65	2,440,500
05 Oct 2023	0.5 Dividend
04 Oct 2023	64.54	65.19	64.10	65.00	64.50	2,650,400
03 Oct 2023	64.77	65.24	63.88	64.28	63.79	2,283,800
02 Oct 2023	66.01	66.01	64.90	65.18	64.68	2,450,700
29 Sept 2023	67.01	67.28	65.95	66.05	65.54	2,625,300
28 Sept 2023	65.44	66.63	65.21	66.52	66.01	3,222,500
27 Sept 2023	66.17	66.23	64.82	65.21	64.71	3,133,700
26 Sept 2023	68.33	68.49	66.21	66.23	65.72	3,073,000
25 Sept 2023	68.25	68.89	68.03	68.79	68.26	1,891,300
22 Sept 2023	69.45	69.64	68.60	68.63	68.10	2,339,500
21 Sept 2023	70.47	70.59	69.49	69.52	68.99	2,384,400
20 Sept 2023	70.68	71.11	70.51	70.59	70.05	2,054,900
19 Sept 2023	70.83	71.26	70.39	70.51	69.97	1,754,600
18 Sept 2023	71.05	71.11	70.32	70.82	70.28	1,785,900
15 Sept 2023	71.18	71.65	70.96	71.02	70.47	4,141,200
14 Sept 2023	70.24	71.23	70.24	71.07	70.52	1,704,700
13 Sept 2023	70.13	70.19	69.42	69.91	69.37	1,686,800
12 Sept 2023	70.35	70.36	69.74	69.95	69.41	1,859,100
11 Sept 2023	70.02	70.81	69.86	70.17	69.63	2,221,700
08 Sept 2023	69.19	69.99	68.87	69.95	69.41	2,496,200
07 Sept 2023	68.63	69.31	68.49	69.16	68.63	2,595,700
06 Sept 2023	68.59	69.15	68.24	68.45	67.92	3,112,900
05 Sept 2023	70.00	70.00	68.18	68.66	68.13	3,467,200
01 Sept 2023	69.88	70.54	69.86	70.29	69.75	2,007,500
31 Aug 2023	70.14	70.38	69.64	69.65	69.11	2,551,400
30 Aug 2023	70.64	70.79	70.01	70.09	69.55	2,202,000
29 Aug 2023	70.35	70.59	69.49	70.48	69.94	1,940,300
28 Aug 2023	70.00	70.42	69.76	70.28	69.74	1,786,500
25 Aug 2023	70.34	70.67	69.61	69.76	69.22	2,250,200
24 Aug 2023	70.10	70.96	69.78	69.90	69.36	2,676,500
23 Aug 2023	70.11	70.52	69.91	70.32	69.78	2,801,500
22 Aug 2023	70.76	71.05	69.76	70.20	69.66	2,090,600
21 Aug 2023	71.28	71.54	70.65	71.07	70.52	1,703,100
18 Aug 2023	71.21	72.02	71.09	71.47	70.92	4,652,500
17 Aug 2023	72.22	72.75	71.42	71.46	70.91	2,009,400
16 Aug 2023	71.56	73.59	71.44	72.08	71.53	2,968,900
15 Aug 2023	70.54	71.37	70.18	71.21	70.66	2,230,600
14 Aug 2023	72.00	72.20	70.77	70.95	70.40	2,499,500
11 Aug 2023	72.11	72.45	71.61	71.96	71.41	1,778,000
10 Aug 2023	73.56	73.80	71.84	72.07	71.52	2,208,800
09 Aug 2023	73.20	74.00	73.08	73.53	72.96	1,826,800
08 Aug 2023	73.87	74.07	72.84	73.11	72.55	1,685,100
07 Aug 2023	73.86	74.36	73.62	74.17	73.60	1,396,000
04 Aug 2023	74.31	74.87	73.71	73.79	73.22	2,677,200
03 Aug 2023	75.09	75.62	74.16	74.22	73.65	3,089,400
02 Aug 2023	75.59	76.59	74.97	75.63	75.05	2,037,100
01 Aug 2023	76.92	78.25	74.31	76.16	75.57	4,859,300
31 Jul 2023	76.26	76.55	76.00	76.31	75.72	5,923,700
28 Jul 2023	75.97	76.62	75.89	76.06	75.47	2,597,200
27 Jul 2023	75.67	76.10	75.44	75.50	74.92	2,148,900
26 Jul 2023	75.66	76.25	75.14	75.45	74.87	1,725,700
25 Jul 2023	75.53	75.66	74.57	75.52	74.94	2,123,500
24 Jul 2023	75.45	76.20	75.45	75.81	75.23	2,517,600
21 Jul 2023	75.67	75.83	75.05	75.20	74.62	2,369,200
20 Jul 2023	74.52	75.38	74.09	75.36	74.78	2,032,800
19 Jul 2023	72.65	74.28	72.65	74.15	73.58	2,598,700
18 Jul 2023	73.19	73.64	72.32	72.48	71.92	2,616,800
17 Jul 2023	72.89	73.68	72.65	73.41	72.85	1,543,000
14 Jul 2023	73.10	73.47	72.42	73.10	72.54	2,136,100
13 Jul 2023	73.90	74.02	73.26	73.29	72.73	2,093,300
12 Jul 2023	74.40	74.53	73.69	73.83	73.26	2,122,300
11 Jul 2023	74.24	74.72	73.79	73.99	73.42	2,457,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,237.38+81.59(+0.73%)

NZD/USD0.6136+0.0039(+0.63%)

ALL ORDS7,223.10+30.30(+0.42%)

OIL76.36+1.50(+2.00%)

GOLD2,042.50+30.10(+1.50%)

Sysco Corporation (SYY)

NZX 50
11,237.38
+81.59(+0.73%)

NZD/USD
0.6136
+0.0039(+0.63%)

ALL ORDS
7,223.10
+30.30(+0.42%)

OIL
76.36
+1.50(+2.00%)

GOLD
2,042.50
+30.10(+1.50%)