Sysco Corp (NY: SYY )

75.57 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 75.25 76.04 74.72 75.57 2,049,739 +0.06(+0.08%)
Jan 14, 2021 76.60 77.50 74.96 75.51 2,659,636 -0.63(-0.83%)
Jan 13, 2021 78.35 78.35 76.13 76.14 2,262,025 -2.23(-2.85%)
Jan 12, 2021 77.24 79.96 77.02 78.37 3,281,396 +0.82(+1.06%)
Jan 11, 2021 76.46 78.84 75.86 77.55 3,023,750 +0.00(+0.00%)
Jan 08, 2021 75.53 77.82 75.21 77.55 3,682,900 +1.96(+2.59%)
Jan 07, 2021 75.94 76.39 74.49 75.59 4,194,085 -0.41(-0.54%)
Jan 06, 2021 73.24 76.06 73.01 76.00 3,641,948 +3.23(+4.44%)
Jan 05, 2021 72.02 73.77 72.02 72.77 1,662,575 +0.46(+0.64%)
Jan 04, 2021 74.14 74.38 70.75 72.31 2,497,325 -1.95(-2.63%)
Dec 31, 2020 74.26 74.26 74.26 1,108,109 +0.97(+1.32%)
Dec 30, 2020 72.71 73.52 72.69 73.29 1,108,109 +0.46(+0.63%)
Dec 29, 2020 74.19 75.24 72.71 72.83 1,409,042 -1.00(-1.35%)
Dec 28, 2020 72.85 74.38 72.73 73.83 1,975,911 +1.41(+1.95%)
Dec 24, 2020 72.74 72.80 71.50 72.42 730,100 -0.45(-0.62%)
Dec 23, 2020 72.66 73.43 72.51 72.87 1,752,893 +0.95(+1.32%)
Dec 22, 2020 72.26 72.47 71.06 71.92 2,173,748 -0.55(-0.76%)
Dec 21, 2020 70.52 73.00 70.32 72.47 4,483,599 +0.19(+0.26%)
Dec 18, 2020 74.33 74.39 71.91 72.28 7,618,300 -2.16(-2.90%)
Dec 17, 2020 74.57 75.92 74.22 74.44 2,844,513 +0.56(+0.76%)
Dec 16, 2020 74.31 74.35 72.59 73.88 3,116,359 -0.43(-0.58%)
Dec 15, 2020 73.88 74.70 72.80 74.31 2,728,664 +0.88(+1.20%)
Dec 14, 2020 76.62 76.62 73.31 73.43 3,452,586 -2.45(-3.23%)
Dec 11, 2020 76.68 77.50 75.38 75.88 4,403,300 -1.36(-1.76%)
Dec 10, 2020 75.73 77.50 75.46 77.24 2,750,686 +0.83(+1.09%)
Dec 09, 2020 76.60 77.00 75.63 76.41 2,630,227 -0.31(-0.40%)
Dec 08, 2020 75.74 77.05 75.26 76.72 1,746,632 +0.85(+1.12%)
Dec 07, 2020 76.91 77.97 75.32 75.87 2,723,794 -2.25(-2.88%)
Dec 04, 2020 75.27 78.14 74.89 78.12 4,305,500 +3.44(+4.61%)
Dec 03, 2020 72.78 75.75 72.30 74.68 3,494,403 +1.93(+2.65%)
Dec 02, 2020 72.81 73.26 72.01 72.75 3,101,461 -0.68(-0.93%)
Dec 01, 2020 71.42 74.07 71.42 73.43 3,007,498 +2.14(+3.00%)
Nov 30, 2020 70.72 71.32 69.88 71.29 3,650,320 +0.05(+0.07%)
Nov 27, 2020 71.35 72.29 70.85 71.24 865,300 -0.44(-0.61%)
Nov 25, 2020 72.21 72.56 70.83 71.68 2,498,100 -0.77(-1.06%)
Nov 24, 2020 72.64 73.82 72.04 72.45 2,318,689 +1.14(+1.60%)
Nov 23, 2020 70.61 71.62 69.88 71.31 2,093,431 +1.31(+1.87%)
Nov 20, 2020 71.42 71.45 69.58 70.00 2,912,400 -1.99(-2.76%)
Nov 19, 2020 71.34 72.57 70.84 71.99 3,257,245 +0.31(+0.43%)
Nov 18, 2020 74.12 74.78 71.65 71.68 3,601,727 -2.55(-3.44%)
Nov 17, 2020 73.72 75.11 73.00 74.23 2,861,376 -0.74(-0.99%)
Nov 16, 2020 74.77 75.04 72.31 74.97 3,843,846 +3.43(+4.79%)
Nov 13, 2020 68.74 71.76 68.74 71.54 3,104,400 +3.53(+5.19%)
Nov 12, 2020 67.72 69.15 67.30 68.01 3,006,800 -0.48(-0.70%)
Nov 11, 2020 71.84 72.50 67.78 68.49 3,569,464 -3.79(-5.24%)
Nov 10, 2020 73.31 73.94 71.02 72.28 3,917,752 +1.20(+1.69%)
Nov 09, 2020 67.49 76.73 67.06 71.08 8,057,447 +10.22(+16.79%)
Nov 06, 2020 61.19 61.67 60.31 60.86 1,627,000 +0.03(+0.05%)
Nov 05, 2020 60.94 61.72 60.05 60.83 3,106,208 +0.09(+0.15%)
Nov 04, 2020 60.91 62.41 60.52 60.74 3,185,934 +0.49(+0.81%)
Nov 03, 2020 59.67 61.16 58.70 60.25 4,172,092 +3.16(+5.54%)
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.