Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sysco Corp (NY: SYY )

77.39 +0.52 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 70.90 71.38 70.73 71.18 1,964,663 +0.09(+0.12%)
Dec 28, 2023 71.10 71.41 70.97 71.09 1,907,450 +0.01(+0.01%)
Dec 27, 2023 71.15 71.36 70.81 71.09 2,250,008 -0.29(-0.41%)
Dec 26, 2023 71.41 71.65 71.30 71.38 1,343,580 -0.19(-0.27%)
Dec 22, 2023 71.85 72.35 71.53 71.57 2,309,139 +0.00(+0.00%)
Dec 21, 2023 71.58 71.94 71.24 71.57 2,929,646 +0.27(+0.38%)
Dec 20, 2023 71.12 71.61 70.62 71.30 3,331,665 -0.05(-0.07%)
Dec 19, 2023 70.82 71.48 70.79 71.35 2,230,084 +0.43(+0.60%)
Dec 18, 2023 72.01 72.01 70.82 70.92 2,802,112 -0.66(-0.92%)
Dec 15, 2023 71.97 72.22 71.11 71.58 7,134,196 -0.64(-0.89%)
Dec 14, 2023 73.22 73.68 72.04 72.22 8,554,129 -1.11(-1.51%)
Dec 13, 2023 71.76 73.49 71.40 73.33 4,930,702 +1.68(+2.35%)
Dec 12, 2023 72.01 72.18 71.41 71.65 2,119,496 -0.31(-0.43%)
Dec 11, 2023 72.19 72.37 71.65 71.96 2,454,540 +0.10(+0.14%)
Dec 08, 2023 72.11 72.25 71.65 71.86 3,790,860 -0.34(-0.47%)
Dec 07, 2023 71.78 72.41 71.41 72.20 2,285,511 +1.10(+1.55%)
Dec 06, 2023 71.42 71.69 70.99 71.10 1,988,432 -0.16(-0.22%)
Dec 05, 2023 71.09 71.40 70.88 71.26 2,905,341 +0.20(+0.29%)
Dec 04, 2023 70.57 71.48 70.38 71.06 3,044,155 +0.19(+0.27%)
Dec 01, 2023 70.47 70.96 70.10 70.86 3,067,271 +0.61(+0.87%)
Nov 30, 2023 69.64 70.29 69.38 70.25 4,334,771 +0.45(+0.64%)
Nov 29, 2023 70.08 70.35 69.62 69.80 2,306,285 -0.12(-0.17%)
Nov 28, 2023 69.99 70.44 69.65 69.92 2,329,859 -0.07(-0.10%)
Nov 27, 2023 70.22 70.32 69.66 69.99 2,205,185 -0.24(-0.35%)
Nov 24, 2023 70.25 70.48 70.00 70.23 1,051,874 +0.12(+0.17%)
Nov 22, 2023 69.39 70.22 69.20 70.11 2,464,473 +0.71(+1.02%)
Nov 21, 2023 69.22 69.60 68.79 69.40 2,638,940 +0.03(+0.04%)
Nov 20, 2023 68.95 69.69 68.34 69.37 3,246,890 +0.37(+0.54%)
Nov 17, 2023 69.06 69.14 68.65 69.00 3,360,811 +0.21(+0.31%)
Nov 16, 2023 68.29 68.88 68.23 68.79 3,956,010 +0.17(+0.24%)
Nov 15, 2023 67.48 69.09 67.48 68.62 4,048,277 +1.49(+2.22%)
Nov 14, 2023 65.97 67.27 65.97 67.13 3,353,190 +1.69(+2.59%)
Nov 13, 2023 65.50 65.65 65.09 65.44 1,870,843 -0.11(-0.16%)
Nov 10, 2023 65.19 65.60 64.53 65.55 2,039,083 +0.63(+0.97%)
Nov 09, 2023 65.55 65.61 64.51 64.91 2,463,358 -0.33(-0.51%)
Nov 08, 2023 65.80 66.11 64.84 65.24 3,206,540 -0.52(-0.78%)
Nov 07, 2023 65.00 65.81 64.78 65.76 2,467,808 +0.72(+1.11%)
Nov 06, 2023 65.35 65.75 64.86 65.04 2,089,103 -0.19(-0.30%)
Nov 03, 2023 64.51 65.54 64.27 65.24 2,394,291 +1.33(+2.09%)
Nov 02, 2023 64.36 64.99 63.45 63.90 3,556,720 +0.00(+0.00%)
Nov 01, 2023 64.59 64.62 63.73 63.90 5,019,572 -0.82(-1.26%)
Oct 31, 2023 64.42 65.30 62.57 64.72 6,384,783 +0.92(+1.45%)
Oct 30, 2023 62.92 64.14 62.92 63.79 4,080,051 +1.02(+1.63%)
Oct 27, 2023 63.50 63.96 62.69 62.77 2,974,192 -0.95(-1.50%)
Oct 26, 2023 64.17 64.55 63.68 63.73 2,215,103 -0.26(-0.41%)
Oct 25, 2023 63.69 64.29 63.59 63.99 2,061,099 +0.41(+0.64%)
Oct 24, 2023 63.61 64.32 63.57 63.58 2,355,238 +0.31(+0.49%)
Oct 23, 2023 63.27 64.11 63.23 63.27 2,243,479 -0.42(-0.66%)
Oct 20, 2023 64.13 64.51 63.58 63.69 2,919,029 -0.22(-0.35%)
Oct 19, 2023 63.53 64.73 63.47 63.91 2,994,401 +0.47(+0.74%)
Oct 18, 2023 63.03 63.62 62.63 63.44 2,420,659 +0.31(+0.49%)
Oct 17, 2023 62.69 63.31 62.45 63.13 2,296,770 +0.45(+0.71%)
Oct 16, 2023 61.91 62.79 61.50 62.69 2,310,170 +1.11(+1.80%)
Oct 13, 2023 60.94 61.79 60.94 61.58 2,923,501 +0.55(+0.91%)
Oct 12, 2023 62.42 62.49 60.79 61.02 3,505,821 -1.35(-2.17%)
Oct 11, 2023 62.98 63.05 61.77 62.37 2,723,387 -0.18(-0.30%)
Oct 10, 2023 61.98 62.90 61.98 62.56 3,148,868 +0.82(+1.32%)
Oct 09, 2023 60.96 61.91 60.74 61.74 2,378,542 +0.47(+0.76%)
Oct 06, 2023 61.73 61.82 60.58 61.27 3,372,155 -0.68(-1.10%)
Oct 05, 2023 62.75 63.04 61.95 61.95 2,507,247 -0.83(-1.32%)
Oct 04, 2023 62.34 62.97 61.91 62.78 2,744,061 +0.70(+1.12%)
Oct 03, 2023 62.56 63.01 61.70 62.09 2,364,425 -0.87(-1.38%)
Oct 02, 2023 63.75 63.75 62.69 62.96 2,537,413 -0.84(-1.32%)
Sep 29, 2023 64.72 64.98 63.70 63.80 2,718,060 -0.45(-0.71%)
Sep 28, 2023 63.21 64.36 62.99 64.25 3,336,339 +1.27(+2.01%)
Sep 27, 2023 63.91 63.97 62.61 62.99 3,244,365 -0.99(-1.54%)
Sep 26, 2023 66.00 66.15 63.95 63.97 3,181,557 -2.47(-3.72%)
Sep 25, 2023 65.92 66.54 66.16 66.44 1,958,161 +0.15(+0.23%)
Sep 22, 2023 67.08 67.26 66.26 66.29 2,422,144 -0.86(-1.28%)
Sep 21, 2023 68.07 68.18 67.12 67.15 2,468,665 -1.03(-1.52%)
Sep 20, 2023 68.27 68.68 68.10 68.18 2,127,515 +0.08(+0.11%)
Sep 19, 2023 68.41 68.83 67.99 68.10 1,816,543 -0.30(-0.44%)
Sep 18, 2023 68.63 68.68 67.92 68.40 1,849,009 -0.19(-0.28%)
Sep 15, 2023 68.75 69.20 68.54 68.60 4,292,313 -0.05(-0.07%)
Sep 14, 2023 67.84 68.80 67.84 68.65 1,764,931 +1.12(+1.66%)
Sep 13, 2023 67.74 67.80 67.05 67.52 1,746,412 -0.04(-0.06%)
Sep 12, 2023 67.95 67.96 67.36 67.56 1,924,805 -0.21(-0.31%)
Sep 11, 2023 67.63 68.39 67.48 67.78 2,300,252 +0.21(+0.31%)
Sep 08, 2023 66.83 67.60 66.52 67.56 2,584,403 +0.76(+1.14%)
Sep 07, 2023 66.29 66.94 66.15 66.80 2,687,432 +0.69(+1.04%)
Sep 06, 2023 66.25 66.79 65.91 66.11 3,222,906 -0.20(-0.31%)
Sep 05, 2023 67.61 67.61 65.85 66.32 3,589,682 -1.57(-2.32%)
Sep 01, 2023 67.50 68.13 67.48 67.89 2,078,432 +0.62(+0.92%)
Aug 31, 2023 67.75 67.98 67.26 67.27 2,641,488 -0.42(-0.63%)
Aug 30, 2023 68.23 68.37 67.62 67.70 2,279,797 -0.38(-0.55%)
Aug 29, 2023 67.95 68.18 67.12 68.08 2,008,838 +0.19(+0.28%)
Aug 28, 2023 67.61 68.02 67.38 67.88 1,849,559 +0.50(+0.75%)
Aug 25, 2023 67.94 68.25 67.23 67.38 2,329,840 -0.14(-0.20%)
Aug 24, 2023 67.71 68.54 67.40 67.52 2,771,101 -0.41(-0.60%)
Aug 23, 2023 67.72 68.11 67.52 67.92 2,900,552 +0.12(+0.17%)
Aug 22, 2023 68.35 68.63 67.38 67.80 2,164,450 -0.84(-1.22%)
Aug 21, 2023 68.85 69.10 68.24 68.65 1,763,261 -0.39(-0.56%)
Aug 18, 2023 68.78 69.56 68.66 69.03 4,816,890 +0.01(+0.01%)
Aug 17, 2023 69.76 70.26 68.98 69.02 2,080,389 -0.60(-0.86%)
Aug 16, 2023 69.12 71.08 69.00 69.62 3,073,767 +0.84(+1.22%)
Aug 15, 2023 68.13 68.94 67.79 68.78 2,309,399 +0.25(+0.37%)
Aug 14, 2023 69.54 69.73 68.36 68.53 2,587,766 -0.98(-1.40%)
Aug 11, 2023 69.65 69.98 69.17 69.50 1,840,774 -0.11(-0.15%)
Aug 10, 2023 71.05 71.28 69.39 69.61 2,286,834 -1.41(-1.99%)
Aug 09, 2023 70.70 71.48 70.59 71.02 1,891,298 +0.41(+0.57%)
Aug 08, 2023 71.35 71.54 70.35 70.62 1,744,624 -1.02(-1.43%)
Aug 07, 2023 71.34 71.82 71.11 71.64 1,445,354 +0.37(+0.51%)
Aug 04, 2023 71.77 72.32 71.20 71.27 2,771,782 -0.42(-0.58%)
Aug 03, 2023 72.53 73.04 71.63 71.69 3,198,550 -1.36(-1.86%)
Aug 02, 2023 73.01 73.98 72.41 73.05 2,109,078 -0.51(-0.70%)
Aug 01, 2023 74.30 75.58 71.77 73.56 5,030,960 -0.14(-0.20%)
Jul 31, 2023 73.66 73.94 73.41 73.71 6,133,016 +0.24(+0.33%)
Jul 28, 2023 73.38 74.01 73.30 73.46 2,688,954 +0.54(+0.74%)
Jul 27, 2023 73.09 73.50 72.87 72.92 2,224,830 +0.05(+0.07%)
Jul 26, 2023 73.08 73.65 72.58 72.88 1,786,678 -0.07(-0.09%)
Jul 25, 2023 72.95 73.08 72.03 72.94 2,198,555 -0.28(-0.38%)
Jul 24, 2023 72.88 73.60 72.88 73.22 2,606,513 +0.59(+0.81%)
Jul 21, 2023 73.09 73.24 72.49 72.63 2,452,957 -0.15(-0.21%)
Jul 20, 2023 71.98 72.81 71.98 72.79 2,104,575 +1.17(+1.63%)
Jul 19, 2023 70.17 71.75 70.17 71.62 2,690,542 +1.61(+2.30%)
Jul 18, 2023 70.69 71.13 69.85 70.01 2,709,273 -0.90(-1.27%)
Jul 17, 2023 70.40 71.17 70.17 70.91 1,597,522 +0.30(+0.42%)
Jul 14, 2023 70.61 70.96 69.95 70.61 2,211,584 -0.18(-0.26%)
Jul 13, 2023 71.38 71.49 70.76 70.79 2,167,297 -0.52(-0.73%)
Jul 12, 2023 71.86 71.99 71.18 71.31 2,197,313 -0.15(-0.22%)
Jul 11, 2023 71.71 72.17 71.27 71.47 2,543,890 -0.08(-0.11%)
Jul 10, 2023 71.86 72.47 71.24 71.54 2,180,694 -0.25(-0.35%)
Jul 07, 2023 71.50 72.42 71.50 71.79 2,706,427 +0.14(+0.20%)
Jul 06, 2023 71.01 71.91 70.55 71.65 2,717,693 +0.39(+0.54%)
Jul 05, 2023 71.90 71.90 70.88 71.26 2,803,687 -0.98(-1.35%)
Jul 03, 2023 70.94 72.26 70.81 72.24 1,445,588 +1.06(+1.48%)
Jun 30, 2023 70.56 71.28 70.17 71.19 2,624,198 +1.03(+1.46%)
Jun 29, 2023 69.76 70.20 69.48 70.16 1,842,289 +0.25(+0.36%)
Jun 28, 2023 70.21 70.30 69.35 69.91 1,986,589 -0.49(-0.70%)
Jun 27, 2023 69.37 70.70 69.32 70.40 2,547,011 +0.97(+1.40%)
Jun 26, 2023 69.55 69.86 69.08 69.43 3,548,073 -0.08(-0.11%)
Jun 23, 2023 70.20 70.39 69.24 69.51 2,754,839 -0.76(-1.08%)
Jun 22, 2023 70.27 70.37 69.81 70.27 1,438,931 +0.61(+0.88%)
Jun 21, 2023 69.32 69.84 68.99 69.65 1,744,040 +0.12(+0.17%)
Jun 20, 2023 70.06 70.39 69.52 69.54 2,061,822 -0.87(-1.24%)
Jun 16, 2023 70.35 70.80 69.82 70.41 4,585,211 -0.01(-0.01%)
Jun 15, 2023 70.03 70.60 70.42 3,086,321 -2.57(-3.52%)
May 08, 2023 73.91 74.01 72.73 72.99 1,823,009 -0.66(-0.90%)
May 05, 2023 73.10 73.66 72.73 73.65 2,011,935 +1.17(+1.61%)
May 04, 2023 72.35 72.91 71.68 72.48 2,873,686 +0.22(+0.31%)
May 03, 2023 72.09 72.80 71.87 72.26 3,739,423 -0.46(-0.63%)
May 02, 2023 73.52 73.52 69.86 72.72 6,065,312 -0.98(-1.33%)
May 01, 2023 73.76 74.72 73.50 73.70 3,769,469 +0.08(+0.10%)
Apr 28, 2023 71.95 73.91 71.93 73.62 2,853,169 +1.59(+2.21%)
Apr 27, 2023 71.10 72.07 70.90 72.03 1,558,532 +1.06(+1.50%)
Apr 26, 2023 71.60 72.56 70.65 70.97 2,731,727 -0.96(-1.33%)
Apr 25, 2023 72.19 72.76 71.88 71.92 2,044,832 -0.51(-0.70%)
Apr 24, 2023 72.39 72.86 72.15 72.43 1,273,619 -0.06(-0.08%)
Apr 21, 2023 71.66 72.62 71.56 72.49 2,247,880 +1.11(+1.56%)
Apr 20, 2023 71.70 71.72 71.15 71.38 1,495,624 -0.35(-0.48%)
Apr 19, 2023 71.94 72.13 71.60 71.72 2,294,164 -0.01(-0.01%)
Apr 18, 2023 72.31 72.39 71.25 71.73 1,471,316 -0.49(-0.68%)
Apr 17, 2023 70.95 72.22 70.72 72.22 2,770,047 +1.73(+2.45%)
Apr 14, 2023 71.62 71.74 70.16 70.50 3,167,118 -1.13(-1.58%)
Apr 13, 2023 71.47 71.85 70.55 71.63 4,690,354 -0.16(-0.23%)
Apr 12, 2023 75.14 75.16 71.72 71.79 4,007,507 -3.35(-4.46%)
Apr 11, 2023 74.82 75.28 74.55 75.14 1,359,602 +0.59(+0.78%)
Apr 10, 2023 73.61 74.71 73.57 74.55 1,583,554 +0.42(+0.57%)
Apr 06, 2023 74.22 74.79 73.93 74.13 2,215,441 -0.17(-0.23%)
Apr 05, 2023 74.16 74.60 73.76 74.30 1,942,074 +0.19(+0.26%)
Apr 04, 2023 74.67 75.33 73.87 74.11 1,770,841 -0.40(-0.54%)
Apr 03, 2023 73.74 74.69 73.67 74.51 1,578,114 +0.89(+1.20%)
Mar 31, 2023 73.79 73.80 73.07 73.63 2,939,328 +0.28(+0.38%)
Mar 30, 2023 74.04 74.24 73.26 73.35 1,690,792 -0.43(-0.58%)
Mar 29, 2023 73.28 74.01 73.22 73.78 2,585,557 +0.98(+1.35%)
Mar 28, 2023 72.70 73.30 72.51 72.80 2,094,707 +0.31(+0.42%)
Mar 27, 2023 71.79 72.83 71.73 72.49 2,452,124 +1.33(+1.88%)
Mar 24, 2023 69.62 71.25 69.45 71.16 2,000,859 +1.34(+1.93%)
Mar 23, 2023 70.59 71.11 69.57 69.81 2,105,539 -0.79(-1.12%)
Mar 22, 2023 71.63 72.04 70.59 70.60 1,683,004 -1.09(-1.52%)
Mar 21, 2023 71.08 71.94 70.88 71.69 2,353,432 +1.06(+1.50%)
Mar 20, 2023 69.86 71.04 69.64 70.63 2,296,969 +1.10(+1.58%)
Mar 17, 2023 70.62 70.63 68.96 69.54 5,653,181 -1.49(-2.09%)
Mar 16, 2023 71.28 71.36 70.04 71.02 2,890,016 -0.46(-0.64%)
Mar 15, 2023 70.20 71.50 69.91 71.48 3,027,932 +0.31(+0.43%)
Mar 14, 2023 71.11 71.50 70.42 71.18 2,607,242 +0.77(+1.10%)
Mar 13, 2023 68.87 70.79 68.66 70.40 2,756,127 +0.69(+0.98%)
Mar 10, 2023 70.67 70.86 69.31 69.72 1,892,878 -1.12(-1.59%)
Mar 09, 2023 72.00 72.52 70.65 70.84 1,891,764 -0.51(-0.71%)
Mar 08, 2023 71.39 71.40 70.42 71.35 2,359,823 -0.74(-1.03%)
Mar 07, 2023 72.83 73.00 71.95 72.09 1,479,740 -0.70(-0.96%)
Mar 06, 2023 72.42 73.22 72.38 72.79 1,846,714 +0.09(+0.12%)
Mar 03, 2023 72.43 72.93 72.00 72.70 1,680,733 +0.68(+0.94%)
Mar 02, 2023 71.58 72.10 71.40 72.02 1,812,800 +0.44(+0.61%)
Mar 01, 2023 70.56 71.62 70.35 71.59 1,993,859 +0.50(+0.70%)
Feb 28, 2023 72.07 72.31 71.09 71.09 3,005,081 -1.08(-1.49%)
Feb 27, 2023 72.78 73.20 71.99 72.17 1,308,429 -0.12(-0.17%)
Feb 24, 2023 72.43 72.88 72.09 72.29 1,934,510 -0.69(-0.94%)
Feb 23, 2023 73.84 74.09 72.68 72.98 1,755,864 -0.88(-1.19%)
Feb 22, 2023 73.42 74.48 73.15 73.85 1,875,273 +0.63(+0.86%)
Feb 21, 2023 74.66 74.70 73.09 73.23 2,433,992 -1.81(-2.41%)
Feb 17, 2023 74.01 75.05 73.67 75.04 1,976,922 +1.18(+1.60%)
Feb 16, 2023 73.36 74.37 73.36 73.85 1,528,476 +0.09(+0.12%)
Feb 15, 2023 73.73 73.87 73.14 73.77 1,928,684 -0.38(-0.51%)
Feb 14, 2023 74.61 74.61 73.45 74.15 1,556,286 -0.43(-0.58%)
Feb 13, 2023 74.05 74.58 73.78 74.58 1,621,594 +0.62(+0.84%)
Feb 10, 2023 73.04 73.98 72.78 73.96 1,874,687 +1.07(+1.46%)
Feb 09, 2023 72.91 73.44 72.58 72.89 2,077,760 +0.23(+0.31%)
Feb 08, 2023 73.25 73.65 72.15 72.66 2,921,882 -0.99(-1.35%)
Feb 07, 2023 72.92 73.83 71.73 73.65 2,668,520 +0.33(+0.46%)
Feb 06, 2023 72.88 73.64 72.77 73.32 3,297,362 +0.18(+0.25%)
Feb 03, 2023 73.54 73.68 72.73 73.14 3,464,409 -0.39(-0.53%)
Feb 02, 2023 73.97 74.16 72.07 73.53 4,075,626 -0.75(-1.01%)
Feb 01, 2023 74.25 74.65 73.12 74.28 4,868,167 +0.44(+0.59%)
Jan 31, 2023 71.98 73.88 70.24 73.85 9,704,486 -0.61(-0.82%)
Jan 30, 2023 74.03 75.23 73.89 74.46 4,507,833 +0.20(+0.27%)
Jan 27, 2023 74.61 74.88 73.82 74.26 2,598,333 -0.43(-0.57%)
Jan 26, 2023 75.59 75.71 74.59 74.68 1,893,863 -0.77(-1.02%)
Jan 25, 2023 73.69 75.61 73.69 75.46 2,299,251 +0.99(+1.33%)
Jan 24, 2023 78.54 78.54 74.30 74.46 2,403,969 -1.09(-1.44%)
Jan 23, 2023 74.27 75.79 74.00 75.55 1,925,540 +1.35(+1.82%)
Jan 20, 2023 73.75 74.22 73.16 74.20 2,616,068 +0.82(+1.12%)
Jan 19, 2023 73.38 73.72 72.90 73.38 2,135,789 -0.31(-0.43%)
Jan 18, 2023 76.30 76.47 73.62 73.69 2,404,726 -2.45(-3.22%)
Jan 17, 2023 76.39 77.03 75.81 76.14 2,120,925 -0.44(-0.57%)
Jan 13, 2023 76.18 76.71 75.69 76.58 1,916,531 +0.08(+0.10%)
Jan 12, 2023 77.33 77.68 76.40 76.50 2,323,837 -0.33(-0.43%)
Jan 11, 2023 76.64 76.87 76.06 76.84 1,807,387 +0.61(+0.80%)
Jan 10, 2023 75.68 76.39 75.38 76.23 2,256,147 +0.72(+0.96%)
Jan 09, 2023 75.38 76.08 75.27 75.50 2,810,056 +0.47(+0.62%)
Jan 06, 2023 73.61 75.25 73.13 75.04 2,003,118 +2.33(+3.20%)
Jan 05, 2023 72.67 73.22 72.18 72.71 2,195,317 +0.08(+0.11%)
Jan 04, 2023 72.18 72.67 71.55 72.63 2,574,514 +0.65(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.