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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	77.65	78.91	77.51	78.10	78.10	4,297,500
27 Jan 2023	78.26	78.55	77.43	77.89	77.89	2,477,100
26 Jan 2023	79.29	79.42	78.24	78.34	78.34	1,805,500
25 Jan 2023	77.30	79.31	77.30	79.15	79.15	2,192,000
24 Jan 2023	82.38	82.38	77.94	78.11	78.11	2,291,600
23 Jan 2023	77.91	79.50	77.62	79.25	79.25	1,835,700
20 Jan 2023	77.36	77.85	76.74	77.83	77.83	2,494,000
19 Jan 2023	76.97	77.33	76.47	76.97	76.97	2,036,100
18 Jan 2023	80.04	80.22	77.22	77.30	77.30	2,292,500
17 Jan 2023	80.13	80.80	79.52	79.87	79.87	2,021,900
13 Jan 2023	79.91	80.47	79.39	80.33	80.33	1,827,000
12 Jan 2023	81.12	81.50	80.14	80.25	80.25	2,215,400
11 Jan 2023	80.39	80.63	79.78	80.60	80.60	1,714,200
10 Jan 2023	79.38	80.13	79.07	79.96	79.96	2,150,900
09 Jan 2023	79.07	79.80	78.95	79.20	79.20	2,678,900
06 Jan 2023	77.21	78.93	76.71	78.71	78.71	1,909,600
05 Jan 2023	76.23	76.81	75.71	76.27	76.27	2,092,900
05 Jan 2023	0.49 Dividend
04 Jan 2023	76.20	76.72	75.54	76.68	76.19	2,438,700
03 Jan 2023	76.45	76.61	75.14	75.99	75.50	2,002,500
30 Dec 2022	76.35	76.55	75.57	76.45	75.96	2,006,300
29 Dec 2022	77.21	77.59	76.80	76.84	76.35	1,555,300
28 Dec 2022	78.23	78.37	76.74	76.99	76.50	2,655,600
27 Dec 2022	78.21	78.40	77.17	77.97	77.47	2,213,800
23 Dec 2022	77.13	78.14	76.88	78.09	77.59	1,094,600
22 Dec 2022	76.52	77.22	75.76	77.22	76.73	1,769,700
21 Dec 2022	78.79	78.89	76.97	77.14	76.65	3,313,200
20 Dec 2022	77.86	78.68	77.45	78.28	77.78	1,890,800
19 Dec 2022	79.01	79.47	76.97	77.91	77.41	2,799,100
16 Dec 2022	77.91	79.00	77.35	78.68	78.18	4,403,400
15 Dec 2022	79.24	79.96	77.48	78.29	77.79	3,778,500
14 Dec 2022	82.59	83.02	81.24	82.14	81.62	1,857,400
13 Dec 2022	84.77	84.79	82.05	82.51	81.98	2,505,700
12 Dec 2022	82.45	83.15	82.06	83.13	82.60	1,853,100
09 Dec 2022	83.38	83.52	82.14	82.23	81.70	1,767,800
08 Dec 2022	84.37	84.39	83.48	83.91	83.37	1,719,600
07 Dec 2022	84.20	84.76	83.71	84.19	83.65	1,450,400
06 Dec 2022	85.61	85.75	84.04	84.26	83.72	1,113,700
05 Dec 2022	84.50	85.48	84.42	85.13	84.59	1,272,000
02 Dec 2022	85.15	85.37	84.29	85.33	84.78	1,398,600
01 Dec 2022	86.94	87.21	85.91	86.04	85.49	1,994,300
30 Nov 2022	84.83	86.53	84.53	86.51	85.96	2,932,400
29 Nov 2022	86.00	86.36	84.94	85.09	84.55	1,632,200
28 Nov 2022	85.89	86.88	85.40	85.93	85.38	2,645,500
25 Nov 2022	86.10	86.54	85.86	86.45	85.90	615,400
23 Nov 2022	86.64	86.99	85.90	86.06	85.51	1,034,800
22 Nov 2022	85.78	86.34	85.45	86.21	85.66	1,408,500
21 Nov 2022	85.02	85.62	84.68	85.23	84.69	2,184,400
18 Nov 2022	85.60	86.00	84.54	85.06	84.52	2,396,500
17 Nov 2022	83.47	84.19	83.32	84.10	83.56	1,328,600
16 Nov 2022	83.44	84.71	83.38	84.31	83.77	1,361,000
15 Nov 2022	85.55	85.89	82.98	83.45	82.92	2,436,000
14 Nov 2022	84.37	85.76	83.76	84.64	84.10	3,483,800
11 Nov 2022	85.04	85.11	83.60	84.47	83.93	3,500,400
10 Nov 2022	85.16	85.45	83.58	84.24	83.70	3,298,300
09 Nov 2022	83.38	84.18	82.79	82.96	82.43	2,494,100
08 Nov 2022	83.56	83.94	82.66	83.42	82.89	2,180,900
07 Nov 2022	82.41	83.45	82.20	83.22	82.69	2,497,700
04 Nov 2022	82.09	82.56	80.68	82.25	81.72	3,976,300
03 Nov 2022	80.91	82.17	80.14	81.25	80.73	2,557,200
02 Nov 2022	83.21	83.69	81.30	81.45	80.93	4,634,500
01 Nov 2022	84.24	85.16	82.57	84.11	83.57	4,799,600
31 Oct 2022	85.42	87.41	85.42	86.56	86.01	4,793,900
28 Oct 2022	84.19	86.30	83.80	85.98	85.43	2,767,500
27 Oct 2022	84.12	84.42	83.39	83.75	83.21	3,035,000
26 Oct 2022	82.98	84.21	82.55	83.55	83.02	2,770,900
25 Oct 2022	81.35	83.13	81.09	82.52	81.99	2,611,900
24 Oct 2022	80.52	81.82	80.33	81.51	80.99	2,947,600
21 Oct 2022	77.45	80.28	76.93	80.05	79.54	2,481,800
20 Oct 2022	77.70	78.25	76.55	77.20	76.71	4,385,400
19 Oct 2022	77.11	78.15	76.93	77.45	76.96	3,072,300
18 Oct 2022	76.92	77.73	76.01	77.00	76.51	3,246,000
17 Oct 2022	74.79	75.70	74.41	75.58	75.10	2,080,000
14 Oct 2022	75.16	75.60	73.50	73.74	73.27	1,932,100
13 Oct 2022	71.71	74.94	71.02	74.47	73.99	2,144,400
12 Oct 2022	73.38	74.41	72.87	72.91	72.44	2,385,100
11 Oct 2022	72.79	73.75	72.29	73.46	72.99	2,413,600
10 Oct 2022	72.62	73.40	71.87	72.80	72.33	2,259,900
07 Oct 2022	72.58	72.83	71.75	72.19	71.73	2,106,100
06 Oct 2022	74.98	75.34	73.08	73.27	72.80	2,268,700
06 Oct 2022	0.49 Dividend
05 Oct 2022	74.35	75.88	74.20	75.50	74.53	2,639,100
04 Oct 2022	73.31	75.13	73.31	75.00	74.04	3,503,600
03 Oct 2022	71.52	72.61	71.01	72.09	71.16	2,628,500
30 Sept 2022	71.57	72.56	70.61	70.71	69.80	3,073,900
29 Sept 2022	73.07	73.33	71.02	71.48	70.56	2,421,300
28 Sept 2022	73.59	74.14	72.74	73.76	72.81	2,492,800
27 Sept 2022	74.64	74.83	72.36	72.98	72.04	1,746,600
26 Sept 2022	74.62	75.23	73.23	73.62	72.67	2,087,900
23 Sept 2022	76.68	76.68	73.97	74.92	73.96	2,274,200
22 Sept 2022	78.22	78.26	76.84	77.38	76.39	3,234,800
21 Sept 2022	80.01	80.51	78.43	78.45	77.44	1,934,800
20 Sept 2022	79.13	79.61	78.41	79.53	78.51	1,545,400
19 Sept 2022	77.59	79.86	77.59	79.79	78.77	1,521,500
16 Sept 2022	79.38	79.54	77.69	78.19	77.19	2,922,300
15 Sept 2022	79.31	80.36	79.07	79.66	78.64	1,527,400
14 Sept 2022	80.54	80.78	78.34	79.41	78.39	2,387,400
13 Sept 2022	82.85	83.60	80.39	80.66	79.62	1,483,600
12 Sept 2022	84.28	85.11	83.95	84.24	83.16	1,415,300
09 Sept 2022	83.41	84.61	83.09	83.89	82.81	1,567,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,967.72-66.45(-0.55%)

NZD/USD0.6420-0.0049(-0.75%)

ALL ORDS7,686.10-14.30(-0.19%)

OIL76.83-1.07(-1.37%)

GOLD1,919.60-19.60(-1.01%)

Sysco Corporation (SYY)

NZX 50
11,967.72
-66.45(-0.55%)

NZD/USD
0.6420
-0.0049(-0.75%)

ALL ORDS
7,686.10
-14.30(-0.19%)

OIL
76.83
-1.07(-1.37%)

GOLD
1,919.60
-19.60(-1.01%)