Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Sysco Corporation (SYY)

Compare
75.90
+0.21
+(0.28%)
As of 2:15:46 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202575.8677.3775.5875.9075.902,809,583
Mar 3, 202575.7076.5575.3775.6975.693,373,800
Feb 28, 202575.2376.0674.8075.5475.546,466,000
Feb 27, 202574.0975.1173.9474.7274.722,390,700
Feb 26, 202574.7474.7473.6774.2374.232,823,900
Feb 25, 202573.8074.5773.5174.4474.444,436,600
Feb 24, 202573.1474.1472.8673.6573.652,833,400
Feb 21, 202571.1173.3871.0073.2273.225,381,500
Feb 20, 202570.5271.2570.4471.2271.226,024,500
Feb 19, 202570.4271.0470.0570.6970.696,876,000
Feb 18, 202571.0271.3869.7870.0070.005,046,300
Feb 14, 202571.7572.2770.9871.1071.102,542,000
Feb 13, 202570.5571.9069.9271.8771.873,086,100
Feb 12, 202569.9970.6869.9370.2170.212,549,900
Feb 11, 202570.0170.7769.9970.5470.542,205,800
Feb 10, 202571.1971.3269.9470.2070.203,778,900
Feb 7, 202571.2571.6270.8971.1271.123,078,300
Feb 6, 202571.9772.1070.9371.2671.262,303,200
Feb 5, 202571.4771.6070.5671.4071.404,047,600
Feb 4, 202572.1272.1570.6071.4071.405,480,000
Feb 3, 202572.3273.3871.9272.3172.313,914,800
Jan 31, 202572.9573.6072.4072.9272.924,673,400
Jan 30, 202572.2073.4971.6773.3473.345,146,200
Jan 29, 202572.7973.3071.8571.9271.927,762,100
Jan 28, 202573.8074.5571.5272.2872.289,594,900
Jan 27, 202575.4977.0375.1776.8676.864,931,000
Jan 24, 202573.2474.9073.2374.7774.773,675,300
Jan 23, 202573.1474.0573.1473.7073.703,461,600
Jan 22, 202573.2273.9273.0573.4273.423,525,500
Jan 21, 202573.1273.9772.8173.4973.493,298,700
Jan 17, 202573.5474.1072.9573.0773.073,555,600
Jan 16, 202574.0374.4872.6273.2273.223,015,300
Jan 15, 202574.6575.0673.9574.0074.002,853,900
Jan 14, 202574.1774.3073.2373.9473.942,306,200
Jan 13, 202573.7774.1473.4073.7173.712,537,000
Jan 10, 202574.4774.8173.4673.5973.592,460,200
Jan 8, 202574.3174.8873.6574.8574.851,976,400
Jan 7, 202575.0075.6674.3774.5574.551,885,300
Jan 6, 202575.6775.7274.6374.7474.741,690,700
Jan 3, 2025 0.51 Dividend
Jan 3, 202575.2975.6074.4975.4375.431,727,200
Jan 2, 202576.8777.0875.6475.7175.201,643,800
Dec 31, 202476.4476.9476.2176.4675.941,133,800
Dec 30, 202476.6976.6975.6876.3675.851,604,600
Dec 27, 202476.7877.5776.5876.9576.431,279,300
Dec 26, 202477.0777.4376.8477.3176.791,199,700
Dec 24, 202476.8377.5676.5677.5377.01903,300
Dec 23, 202476.5877.0575.8276.8976.372,545,500
Dec 20, 202476.3077.2775.8376.9776.457,354,000
Dec 19, 202476.8377.5676.4176.5576.032,551,100
Dec 18, 202477.9378.6676.9377.0876.563,057,900
Dec 17, 202478.8279.2977.8878.0377.503,239,300
Dec 16, 202479.9480.5479.2579.2578.721,976,400
Dec 13, 202480.0380.2279.2479.9679.422,509,100
Dec 12, 202480.5180.6977.3479.7679.221,817,300
Dec 11, 202481.0881.2580.2380.3579.812,101,100
Dec 10, 202480.9581.3080.1080.8280.283,695,500
Dec 9, 202480.5381.7280.2781.0780.524,357,700
Dec 6, 202481.9882.2380.4980.7380.194,833,300
Dec 5, 202480.2281.7879.8581.7781.225,859,500
Dec 4, 202479.1680.4479.0380.3779.833,777,400
Dec 3, 202476.5679.5876.3479.4978.954,943,100
Dec 2, 202476.6476.6575.5776.2775.762,240,900
Nov 29, 202476.3477.1376.2377.1176.591,533,400
Nov 27, 202476.8077.3676.5976.6576.131,672,600
Nov 26, 202476.9577.0976.1776.3975.882,710,200
Nov 25, 202476.3877.4476.0276.8876.362,985,800
Nov 22, 202475.6176.1675.2175.7975.282,472,100
Nov 21, 202474.1475.3573.6675.0874.573,309,700
Nov 20, 202474.1774.2773.3273.6373.132,724,600
Nov 19, 202475.2275.4674.3174.4073.902,850,900
Nov 18, 202475.0775.8874.3475.7675.252,877,300
Nov 15, 202474.9775.6074.7074.9574.452,636,600
Nov 14, 202476.8177.1074.8374.9674.462,841,600
Nov 13, 202477.3077.4075.7576.6676.142,571,600
Nov 12, 202477.7878.3477.2577.2976.772,363,300
Nov 11, 202477.5078.6177.3477.9477.412,175,000
Nov 8, 202476.7778.1176.7777.3976.872,237,200
Nov 7, 202477.2277.5376.3876.8776.352,623,900
Nov 6, 202476.8378.3076.1077.0176.496,023,800
Nov 5, 202475.1876.3575.1776.3575.842,016,100
Nov 4, 202474.8975.6374.8975.3774.863,185,300
Nov 1, 202475.1075.4574.7475.0374.522,640,700
Oct 31, 202474.4275.3574.1674.9574.453,574,000
Oct 30, 202473.8674.8973.2074.2573.754,986,600
Oct 29, 202473.7975.5172.4974.1773.675,900,200
Oct 28, 202474.4475.3974.2875.1074.593,446,500
Oct 25, 202474.5374.7973.7873.9273.422,512,500
Oct 24, 202474.5074.6372.6774.3873.883,539,900
Oct 23, 202474.5074.8174.1574.6374.132,148,100
Oct 22, 202474.7274.9674.3074.7774.271,917,500
Oct 21, 202475.3975.9974.6474.7174.212,437,700
Oct 18, 202475.7375.8175.1775.5475.033,048,200
Oct 17, 202475.8875.8875.1075.3874.871,889,000
Oct 16, 202475.0676.1675.0375.7775.264,676,400
Oct 15, 202475.6376.5475.4675.5675.053,757,000
Oct 14, 202474.5375.7574.1375.2274.712,743,500
Oct 11, 202473.8174.8873.6274.4273.924,012,000
Oct 10, 202474.5474.6273.3773.8073.302,946,400
Oct 9, 202475.3575.5274.4274.6174.112,976,600
Oct 8, 202474.7775.4174.0375.3274.811,628,300
Oct 7, 202475.3075.4474.5074.7374.232,508,500
Oct 4, 2024 0.51 Dividend
Oct 4, 202475.9776.3375.2475.4174.902,791,800
Oct 3, 202477.2177.6376.0776.1475.123,056,700
Oct 2, 202477.2677.9777.0977.3876.342,664,200
Oct 1, 202478.0078.6077.2777.7476.704,126,300
Sep 30, 202477.9778.3977.0778.0677.013,355,400
Sep 27, 202478.1678.5276.7777.6676.624,084,000
Sep 26, 202476.8078.1376.7377.9676.922,950,400
Sep 25, 202476.8877.0876.1976.7675.733,701,100
Sep 24, 202476.2876.5875.4776.4175.394,512,900
Sep 23, 202475.0576.3774.6076.1875.164,741,200
Sep 20, 202474.3175.4973.8375.1974.1810,651,600
Sep 19, 202474.9875.2173.6974.1473.155,793,400
Sep 18, 202477.7978.6074.3374.5473.546,904,000
Sep 17, 202476.7178.2976.6777.7876.743,056,300
Sep 16, 202476.9977.9676.9177.1276.094,535,600
Sep 13, 202476.8077.2275.8976.5275.503,384,500
Sep 12, 202476.2276.9975.7976.9775.943,308,100
Sep 11, 202478.0278.2976.2076.2175.194,125,100
Sep 10, 202478.4878.9578.0378.5077.452,783,300
Sep 9, 202478.5379.1278.3778.4177.362,783,100
Sep 6, 202479.0079.6578.4178.5877.532,155,000
Sep 5, 202479.1279.2977.8078.9877.924,558,200
Sep 4, 202478.1278.9977.9378.7477.692,330,300
Sep 3, 202477.9278.9977.8378.2777.222,379,100
Aug 30, 202477.9278.1677.5177.9776.932,346,500
Aug 29, 202476.6477.8676.3077.5376.492,882,700
Aug 28, 202476.2077.0476.0376.6775.642,519,200
Aug 27, 202477.0177.0276.1676.2075.182,861,800
Aug 26, 202477.5377.7576.8276.9975.962,246,500
Aug 23, 202477.7977.8376.9177.1676.132,004,900
Aug 22, 202477.1877.6976.7477.5876.541,808,800
Aug 21, 202477.0077.2876.6277.1376.101,774,500
Aug 20, 202476.8377.2076.4876.5475.521,409,500
Aug 19, 202476.4977.0376.3476.9175.882,028,200
Aug 16, 202475.8676.6075.4376.5775.542,197,200
Aug 15, 202476.5076.7175.1075.7674.752,768,200
Aug 14, 202475.6076.4675.4176.0174.993,134,300
Aug 13, 202475.3575.4974.4575.3774.362,023,700
Aug 12, 202475.6175.8474.9175.2474.231,657,100
Aug 9, 202475.3675.8674.8175.6374.622,258,800
Aug 8, 202475.3176.4875.3175.5574.542,672,700
Aug 7, 202475.7576.4675.2075.2574.243,170,300
Aug 6, 202474.8376.2774.5475.1974.182,727,000
Aug 5, 202476.2677.2574.0874.6273.624,128,400
Aug 2, 202476.0676.7775.2276.7175.683,313,100
Aug 1, 202476.9977.4975.6075.8174.792,609,000
Jul 31, 202476.6576.9475.6976.6575.626,846,700
Jul 30, 202474.7577.0672.7476.4475.426,630,900
Jul 29, 202471.9473.5271.5073.2672.283,777,900
Jul 26, 202472.5073.5272.2072.8571.873,196,600
Jul 25, 202471.2072.6471.2072.1271.153,329,000
Jul 24, 202472.8072.8070.4271.2070.254,224,200
Jul 23, 202473.6973.7873.0773.1872.202,028,300
Jul 22, 202473.5073.9073.0173.6272.632,320,600
Jul 19, 202474.7774.7773.5073.6272.632,038,500
Jul 18, 202474.3975.6874.3174.3673.361,993,900
Jul 17, 202472.7975.2372.7175.0574.053,012,800
Jul 16, 202471.8873.0771.3873.0372.052,685,300
Jul 15, 202471.7172.3671.5571.8070.841,930,400
Jul 12, 202472.0072.4071.7172.1771.201,854,700
Jul 11, 202469.7671.9869.7471.6970.733,187,500
Jul 10, 202469.4169.7669.0369.6468.712,314,700
Jul 9, 202469.6169.7969.1369.1668.232,050,400
Jul 8, 202470.0070.3769.2569.6668.731,673,300
Jul 5, 2024 0.51 Dividend
Jul 5, 202469.5569.8669.1069.7568.822,308,700
Jul 3, 202470.3570.8770.0570.0568.611,781,900
Jul 2, 202469.9270.6569.4770.5969.142,540,000
Jul 1, 202471.7271.8769.7469.8868.442,456,100
Jun 28, 202472.4672.6771.0671.3969.9215,189,200
Jun 27, 202472.2172.6872.0072.4770.982,393,200
Jun 26, 202474.2074.3672.1472.2870.793,583,200
Jun 25, 202474.4674.9274.2074.4672.934,596,700
Jun 24, 202473.1874.6973.1874.5873.054,613,900
Jun 21, 202473.0273.6972.5773.3571.848,655,300
Jun 20, 202472.6873.5372.5972.7571.255,447,700
Jun 18, 202473.2273.5972.5472.6871.184,875,600
Jun 17, 202470.7273.2770.7172.9471.443,777,200
Jun 14, 202470.7470.9370.2270.6969.242,201,500
Jun 13, 202471.0871.3870.1471.0469.582,449,600
Jun 12, 202471.9872.3571.0871.1369.672,582,000
Jun 11, 202471.9772.2571.6571.7270.242,574,600
Jun 10, 202472.4172.6271.9072.2570.762,313,900
Jun 7, 202472.5672.9972.4072.6671.172,223,000
Jun 6, 202472.2172.8871.9372.6671.172,750,300
Jun 5, 202472.7273.1071.9872.2470.753,224,400
Jun 4, 202473.0573.4372.5372.7071.202,917,800
Jun 3, 202472.4973.5372.3373.1971.682,807,000
May 31, 202471.5672.8571.2572.8271.326,278,700
May 30, 202471.7171.9371.5271.6570.182,767,600
May 29, 202472.1872.8971.4471.4770.004,139,300
May 28, 202473.1573.5872.1472.4770.984,072,200
May 24, 202473.1073.2172.1372.9571.452,249,300
May 23, 202472.5073.7472.3472.8771.373,513,300
May 22, 202475.3276.2572.2672.7371.235,922,400
May 21, 202475.3675.5874.9675.3273.772,621,700
May 20, 202475.8575.9675.0075.0673.522,206,000
May 17, 202476.2576.3875.6075.9174.353,781,600
May 16, 202476.2876.9176.0976.2474.673,626,900
May 15, 202475.7376.0975.4675.9774.411,974,600
May 14, 202475.8876.1675.5175.8974.332,299,300
May 13, 202476.2976.8375.5375.5674.012,495,400
May 10, 202475.1976.2674.9576.1774.601,793,400
May 9, 202474.5575.3574.4375.1573.602,185,800
May 8, 202475.5176.2874.4574.6273.082,943,400
May 7, 202475.7375.9775.4475.8174.253,333,300
May 6, 202475.5475.8074.8475.4873.932,567,400
May 3, 202474.2475.5574.1575.3673.812,709,700
May 2, 202473.2674.4873.0674.2572.723,087,900
May 1, 202474.1974.7972.8973.0571.554,975,000
Apr 30, 202474.4576.0774.1674.3272.797,972,700
Apr 29, 202477.0877.9176.9077.2275.633,088,500
Apr 26, 202477.5377.7776.5677.0775.482,072,300
Apr 25, 202477.3877.9576.6077.0775.482,326,700
Apr 24, 202476.8077.5376.6077.2975.701,765,200
Apr 23, 202477.6477.7176.8176.9675.382,129,600
Apr 22, 202477.0977.7076.6177.3275.732,600,700
Apr 19, 202476.0276.7775.8176.7375.152,530,100
Apr 18, 202475.7576.0475.4475.6474.082,184,800
Apr 17, 202476.3476.4974.6675.4473.892,142,500
Apr 16, 202475.7976.1675.4175.8374.272,269,800
Apr 15, 202475.8176.1175.1975.6574.092,106,700
Apr 12, 202476.1176.4175.1375.2573.702,027,500
Apr 11, 202477.0777.2276.4176.5774.992,063,700
Apr 10, 202477.0977.4376.6876.9675.382,098,900
Apr 9, 202477.0077.5276.7677.5175.922,075,400
Apr 8, 202476.3776.9276.1776.7475.162,466,500
Apr 5, 202476.3676.9275.5476.6775.093,576,100
Apr 4, 2024 0.50 Dividend
Apr 4, 202479.8279.8676.5176.5574.985,211,400
Apr 3, 202480.3280.5279.8079.9577.822,645,300
Apr 2, 202480.6581.0880.3280.4378.282,289,600
Apr 1, 202480.8881.3380.5580.5778.422,284,200
Mar 28, 202482.0882.2381.0981.1879.013,203,400
Mar 27, 202481.4082.3380.9381.9479.751,973,100
Mar 26, 202481.1081.6280.7980.9078.742,017,400
Mar 25, 202481.7581.9780.5880.8878.722,452,400
Mar 22, 202481.6181.6981.3581.5979.412,002,200
Mar 21, 202481.2081.7880.6481.6479.462,287,900
Mar 20, 202481.2181.6680.4481.1779.001,748,100
Mar 19, 202481.0081.6480.8581.3379.162,550,200
Mar 18, 202481.0181.4280.5580.6678.513,287,200
Mar 15, 202479.7380.9479.6980.9278.765,421,100
Mar 14, 202480.4180.5579.6780.0377.892,655,800
Mar 13, 202480.2580.8980.0980.5278.372,225,900
Mar 12, 202480.0480.4779.8980.1377.991,819,600
Mar 11, 202480.0080.5079.8680.0277.882,435,200
Mar 8, 202479.5080.7979.5080.5678.412,715,900
Mar 7, 202479.6079.9179.1879.8777.742,846,700
Mar 6, 202479.7880.4679.0379.1777.062,655,500
Mar 5, 202479.8580.2779.3979.5877.462,227,700
Mar 4, 202479.5279.9479.3079.5177.392,310,700

Related Tickers

USFD US Foods Holding Corp.
68.96
-1.64%
 
PFGC Performance Food Group Company
82.39
-0.73%
 
CHEF The Chefs' Warehouse, Inc.
62.24
+0.31%
 
UNFI United Natural Foods, Inc.
28.76
-1.10%
 
ANDE The Andersons, Inc.
42.89
+3.20%
 
SPTN SpartanNash Company
20.17
-0.84%
 
CVGW Calavo Growers, Inc.
22.66
-0.48%
 
AVO Mission Produce, Inc.
11.98
-3.00%
 
GCL.TO Colabor Group Inc.
0.9700
-3.96%
 
BNZL.L Bunzl plc
3,036.00
-1.17%