Sysco Corp (NY: SYY )

81.23 -0.71 (-0.87%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.62 74.57 73.41 74.14 1,486,007 +0.52(+0.71%)
Dec 30, 2021 73.70 74.25 73.42 73.62 762,642 +0.06(+0.08%)
Dec 29, 2021 73.81 74.23 73.41 73.57 1,189,135 -0.36(-0.49%)
Dec 28, 2021 73.11 74.25 73.11 73.93 1,682,652 +0.76(+1.04%)
Dec 27, 2021 72.08 73.24 71.80 73.16 1,496,539 +0.81(+1.12%)
Dec 23, 2021 71.57 72.68 71.20 72.35 2,583,795 +1.30(+1.83%)
Dec 22, 2021 70.13 71.08 69.96 71.05 2,066,005 +0.74(+1.05%)
Dec 21, 2021 67.76 70.44 67.56 70.31 3,946,230 +3.10(+4.61%)
Dec 20, 2021 66.66 67.69 65.92 67.22 3,557,421 -0.85(-1.25%)
Dec 17, 2021 69.08 70.43 67.83 68.06 7,875,724 -1.79(-2.57%)
Dec 16, 2021 70.39 71.09 69.75 69.86 2,838,433 -0.53(-0.75%)
Dec 15, 2021 70.03 70.92 69.04 70.39 3,340,949 +0.99(+1.43%)
Dec 14, 2021 69.34 69.94 68.75 69.40 3,744,369 +0.13(+0.19%)
Dec 13, 2021 69.24 69.91 68.28 69.26 3,591,920 -0.27(-0.39%)
Dec 10, 2021 70.25 70.70 69.18 69.54 1,718,451 -0.19(-0.27%)
Dec 09, 2021 69.00 69.74 68.63 69.73 2,879,542 +0.35(+0.50%)
Dec 08, 2021 69.23 69.89 68.91 69.38 2,568,091 +0.55(+0.80%)
Dec 07, 2021 69.39 70.32 68.73 68.83 3,109,032 -0.07(-0.10%)
Dec 06, 2021 67.17 70.61 67.12 68.90 4,645,674 +2.84(+4.30%)
Dec 03, 2021 66.71 66.85 65.65 66.05 2,839,431 -0.19(-0.28%)
Dec 02, 2021 64.87 66.85 64.50 66.24 3,341,188 +1.99(+3.10%)
Dec 01, 2021 67.45 68.20 64.23 64.25 4,493,517 -1.86(-2.81%)
Nov 30, 2021 68.26 68.76 65.99 66.11 4,831,025 -2.98(-4.32%)
Nov 29, 2021 69.15 69.84 68.41 69.09 2,637,895 +0.44(+0.65%)
Nov 26, 2021 69.50 70.31 68.02 68.65 3,077,902 -3.40(-4.72%)
Nov 24, 2021 71.75 72.19 71.11 72.05 1,784,598 -0.17(-0.24%)
Nov 23, 2021 71.39 72.63 70.98 72.22 3,032,467 +1.08(+1.51%)
Nov 22, 2021 70.53 71.79 70.03 71.14 1,992,307 +1.13(+1.62%)
Nov 19, 2021 70.40 70.59 68.91 70.01 3,460,470 -0.72(-1.01%)
Nov 18, 2021 71.45 70.99 70.70 70.73 2,551,687 -0.69(-0.96%)
Nov 17, 2021 71.85 72.62 71.10 71.42 2,450,787 -0.82(-1.14%)
Nov 16, 2021 72.18 72.25 71.09 72.24 2,961,335 +0.09(+0.13%)
Nov 15, 2021 72.30 72.96 71.75 72.14 1,861,948 +0.21(+0.29%)
Nov 12, 2021 73.28 73.62 71.92 71.94 2,160,524 -1.28(-1.75%)
Nov 11, 2021 74.00 74.69 72.84 73.22 2,102,693 -0.92(-1.25%)
Nov 10, 2021 74.85 74.14 2,725,403 -0.99(-1.32%)
Nov 09, 2021 75.16 77.19 73.43 75.13 4,164,875 -0.76(-1.01%)
Nov 08, 2021 76.93 77.20 75.36 75.90 2,867,462 -0.85(-1.11%)
Nov 05, 2021 74.33 76.92 74.33 76.75 2,714,403 +3.40(+4.63%)
Nov 04, 2021 73.23 74.32 73.08 73.35 1,948,825 +0.31(+0.43%)
Nov 03, 2021 73.05 74.00 72.87 73.04 1,855,185 -0.22(-0.30%)
Nov 02, 2021 74.20 74.20 73.10 73.26 1,613,964 -0.72(-0.97%)
Nov 01, 2021 72.88 74.69 72.59 73.97 1,886,997 +1.39(+1.91%)
Oct 29, 2021 72.05 72.89 71.77 72.59 2,934,234 +0.25(+0.34%)
Oct 28, 2021 72.09 72.80 71.67 72.34 1,456,699 +0.21(+0.29%)
Oct 27, 2021 72.80 73.40 71.99 72.13 1,906,841 -0.59(-0.80%)
Oct 26, 2021 73.60 72.72 2,841,607 -0.95(-1.29%)
Oct 25, 2021 73.65 74.92 73.56 73.67 1,931,191 -0.59(-0.80%)
Oct 22, 2021 75.08 75.50 74.23 74.27 1,502,738 -0.90(-1.19%)
Oct 21, 2021 75.42 76.23 74.88 75.16 1,660,241 -0.18(-0.24%)
Oct 20, 2021 76.78 77.00 75.21 75.34 2,900,343 -1.43(-1.87%)
Oct 19, 2021 77.10 77.14 75.03 76.78 2,189,237 +0.04(+0.05%)
Oct 18, 2021 76.82 77.46 76.32 76.74 1,561,716 -0.87(-1.12%)
Oct 15, 2021 78.40 79.13 77.52 77.61 1,898,197 -0.01(-0.01%)
Oct 14, 2021 77.61 78.13 77.30 77.62 1,502,220 +0.37(+0.48%)
Oct 13, 2021 78.06 78.19 75.92 77.25 1,698,690 -1.15(-1.47%)
Oct 12, 2021 78.03 79.14 77.49 78.40 1,901,659 +0.19(+0.24%)
Oct 11, 2021 78.49 79.05 77.66 78.21 1,550,254 -0.46(-0.59%)
Oct 08, 2021 78.20 79.04 77.58 78.67 4,480,606 +0.45(+0.58%)
Oct 07, 2021 77.04 78.26 76.75 78.22 3,195,164 +1.66(+2.17%)
Oct 06, 2021 75.80 76.95 75.03 76.56 1,704,237 +0.35(+0.46%)
Oct 05, 2021 77.07 77.10 75.90 76.21 2,627,775 -0.64(-0.84%)
Oct 04, 2021 76.19 77.08 75.95 76.85 3,021,998 +0.57(+0.74%)
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.