Sysco Corporation (SYY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

85.05

-1.05

(-1.22%)

At close: 04:00PM EDT

85.10

+0.05

(+0.06%)

After hours:

05:17PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	86.47	87.32	84.79	85.05	85.05	1,906,032
27 Jun 2022	85.93	86.77	84.74	86.10	86.10	2,416,900
24 Jun 2022	81.56	85.62	81.22	85.57	85.57	2,761,500
23 Jun 2022	79.91	80.92	78.82	80.83	80.83	2,233,300
22 Jun 2022	79.12	79.32	77.90	78.30	78.30	2,405,500
21 Jun 2022	80.09	80.50	79.12	80.07	80.07	1,814,700
17 Jun 2022	78.69	79.47	78.22	78.77	78.77	4,620,700
16 Jun 2022	79.55	79.55	77.79	78.44	78.44	2,064,800
15 Jun 2022	80.82	82.28	79.81	80.78	80.78	1,662,900
14 Jun 2022	79.97	81.03	79.74	80.14	80.14	2,179,600
13 Jun 2022	80.09	81.43	79.27	79.72	79.72	1,999,600
10 Jun 2022	80.79	82.77	80.12	81.91	81.91	2,083,900
09 Jun 2022	84.84	85.11	82.46	82.49	82.49	1,446,200
08 Jun 2022	84.43	85.99	84.40	85.16	85.16	1,843,800
07 Jun 2022	83.39	85.22	83.26	85.11	85.11	1,229,000
06 Jun 2022	85.01	85.72	84.08	84.72	84.72	1,092,500
03 Jun 2022	83.77	84.38	83.40	84.25	84.25	1,536,600
02 Jun 2022	83.46	84.34	82.79	84.32	84.32	1,461,900
01 Jun 2022	84.12	84.61	82.68	83.25	83.25	1,923,500
31 May 2022	84.12	84.72	83.03	84.18	84.18	2,564,700
27 May 2022	82.86	84.67	82.84	84.48	84.48	1,927,000
26 May 2022	81.87	83.64	81.22	82.84	82.84	2,635,200
25 May 2022	77.15	79.67	77.07	79.14	79.14	2,323,600
24 May 2022	77.83	78.02	75.76	77.11	77.11	2,749,600
23 May 2022	77.67	78.61	76.34	78.59	78.59	1,612,400
20 May 2022	79.60	79.89	75.25	76.98	76.98	3,277,400
19 May 2022	79.87	80.42	78.03	79.08	79.08	2,667,000
18 May 2022	84.91	85.27	80.38	80.71	80.71	1,983,300
17 May 2022	85.33	86.06	84.64	85.92	85.92	1,490,700
16 May 2022	84.71	85.28	84.14	84.54	84.54	1,419,700
13 May 2022	83.41	85.71	83.37	84.73	84.73	2,017,100
12 May 2022	84.14	84.14	81.14	82.61	82.61	2,663,800
11 May 2022	86.37	87.29	83.66	84.06	84.06	4,074,800
10 May 2022	89.00	90.74	85.50	86.05	86.05	6,798,900
09 May 2022	81.41	82.77	80.63	81.08	81.08	3,430,900
06 May 2022	83.38	83.67	81.09	82.48	82.48	2,389,300
05 May 2022	84.88	85.41	82.96	83.63	83.63	2,732,700
04 May 2022	85.50	86.36	83.90	86.20	86.20	3,093,600
03 May 2022	85.72	86.23	84.10	85.76	85.76	2,299,400
02 May 2022	86.39	86.40	83.35	85.14	85.14	2,545,900
29 Apr 2022	88.23	88.89	85.24	85.48	85.48	3,457,000
28 Apr 2022	88.24	88.44	87.07	88.32	88.32	1,844,000
27 Apr 2022	87.61	89.28	87.11	87.72	87.72	2,116,800
26 Apr 2022	89.89	89.89	87.56	87.65	87.65	1,881,600
25 Apr 2022	88.68	89.94	87.39	89.74	89.74	2,360,800
22 Apr 2022	89.44	90.18	88.67	88.80	88.80	2,367,600
21 Apr 2022	90.00	91.53	89.23	89.74	89.74	3,290,600
20 Apr 2022	88.90	89.60	88.35	89.10	89.10	1,797,100
19 Apr 2022	86.10	88.46	85.58	88.10	88.10	1,954,300
18 Apr 2022	85.25	86.32	85.01	85.91	85.91	1,633,500
14 Apr 2022	86.91	87.65	86.25	86.27	86.27	1,593,500
13 Apr 2022	85.08	86.72	84.66	86.67	86.67	1,921,300
12 Apr 2022	84.70	86.33	84.23	84.57	84.57	2,772,400
11 Apr 2022	85.37	86.11	84.57	84.71	84.71	2,910,800
08 Apr 2022	84.73	86.57	84.15	85.57	85.57	3,078,000
07 Apr 2022	83.26	83.73	82.81	83.68	83.68	3,071,200
06 Apr 2022	82.25	83.22	81.31	83.04	83.04	2,278,100
05 Apr 2022	82.56	83.43	81.61	82.50	82.50	1,774,500
04 Apr 2022	82.37	83.68	81.58	82.88	82.88	2,389,900
01 Apr 2022	81.81	82.47	81.39	82.41	82.41	2,725,500
31 Mar 2022	82.43	83.02	81.63	81.65	81.65	2,229,300
31 Mar 2022	0.47 Dividend
30 Mar 2022	82.50	84.04	82.47	82.99	82.52	2,903,800
29 Mar 2022	82.02	83.52	81.99	83.10	82.63	1,810,000
28 Mar 2022	80.67	81.17	79.82	80.94	80.48	1,244,400
25 Mar 2022	81.68	82.20	80.24	80.91	80.45	1,297,200
24 Mar 2022	80.81	81.76	80.21	81.53	81.07	1,350,600
23 Mar 2022	80.64	80.88	79.76	80.43	79.97	1,976,600
22 Mar 2022	81.24	82.02	80.65	81.11	80.65	1,755,500
21 Mar 2022	81.21	81.82	79.46	80.75	80.29	2,087,000
18 Mar 2022	79.72	81.38	78.63	81.24	80.78	4,020,200
17 Mar 2022	79.30	79.98	78.78	79.75	79.30	2,082,100
16 Mar 2022	78.30	80.11	78.13	80.08	79.63	2,381,100
15 Mar 2022	78.03	79.31	77.38	77.79	77.35	2,113,500
14 Mar 2022	78.40	78.75	75.96	76.76	76.33	1,737,500
11 Mar 2022	80.74	81.37	77.71	77.82	77.38	1,768,600
10 Mar 2022	78.08	80.42	77.71	79.98	79.53	2,338,800
09 Mar 2022	78.00	80.65	77.77	79.76	79.31	3,307,300
08 Mar 2022	77.76	79.32	75.23	75.31	74.88	6,094,400
07 Mar 2022	84.84	84.86	77.59	77.75	77.31	5,409,500
04 Mar 2022	85.74	86.18	82.83	84.96	84.48	3,960,900
03 Mar 2022	88.63	89.12	86.58	87.08	86.59	2,011,000
02 Mar 2022	86.50	89.22	86.44	88.37	87.87	3,393,500
01 Mar 2022	86.74	87.27	85.21	86.15	85.66	2,570,200
28 Feb 2022	86.22	87.55	85.73	87.10	86.61	2,798,800
25 Feb 2022	85.44	87.30	85.11	87.25	86.76	2,444,100
24 Feb 2022	83.10	85.26	82.13	84.96	84.48	3,450,600
23 Feb 2022	84.58	85.32	83.62	84.09	83.61	2,682,300
22 Feb 2022	83.82	84.80	82.77	84.24	83.76	2,214,100
18 Feb 2022	83.95	85.36	83.19	83.55	83.08	2,034,100
17 Feb 2022	84.77	85.26	83.94	84.26	83.78	2,193,800
16 Feb 2022	84.22	85.99	84.22	85.57	85.09	2,594,600
15 Feb 2022	83.00	84.52	82.86	84.35	83.87	2,427,400
14 Feb 2022	82.90	83.38	80.82	81.99	81.53	3,162,000
11 Feb 2022	83.02	84.27	82.07	82.57	82.10	2,677,500
10 Feb 2022	81.42	83.05	80.66	82.94	82.47	2,852,700
09 Feb 2022	81.75	84.39	81.20	81.39	80.93	4,061,200
08 Feb 2022	75.04	81.62	74.80	81.34	80.88	5,428,100
07 Feb 2022	79.39	80.63	79.18	79.92	79.47	2,836,400
04 Feb 2022	78.55	79.37	77.26	78.76	78.31	1,805,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,978.63-39.99(-0.36%)

NZD/USD0.6241-0.0063(-1.00%)

ALL ORDS6,953.40+59.80(+0.87%)

OIL111.83+0.07(+0.06%)

GOLD1,821.200.00(0.00%)

Sysco Corporation (SYY)

NZX 50
10,978.63
-39.99(-0.36%)

NZD/USD
0.6241
-0.0063(-1.00%)

ALL ORDS
6,953.40
+59.80(+0.87%)

OIL
111.83
+0.07(+0.06%)

GOLD
1,821.20
0.00(0.00%)