Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.80	70.61	69.80	70.61	70.61	0.93%	-
Jan 29, 2026	69.45	70.24	69.45	69.96	69.96	0.37%	-
Jan 28, 2026	69.85	70.51	69.70	69.70	69.70	0.48%	20
Jan 27, 2026	63.61	69.37	63.53	69.37	69.37	9.24%	529
Jan 26, 2026	63.89	64.50	63.50	63.50	63.50	-1.24%	190
Jan 23, 2026	65.20	65.20	64.30	64.30	64.30	-1.52%	135
Jan 22, 2026	65.58	65.58	65.29	65.29	65.29	-0.24%	-
Jan 21, 2026	65.13	65.58	65.13	65.45	65.45	0.57%	20
Jan 20, 2026	66.40	66.47	65.08	65.08	65.08	-2.19%	-
Jan 19, 2026	66.78	66.78	66.41	66.54	66.54	-1.76%	-
Jan 16, 2026	68.05	68.05	67.08	67.73	67.73	-0.34%	200
Jan 15, 2026	65.94	67.96	65.94	67.96	67.96	2.99%	-
Jan 14, 2026	64.87	66.46	64.87	65.99	65.99	1.15%	-
Jan 13, 2026	63.39	65.24	63.39	65.24	65.24	2.56%	70
Jan 12, 2026	62.99	63.90	62.99	63.61	63.61	-0.14%	-
Jan 9, 2026	63.44	63.74	63.38	63.70	63.70	0.20%	470
Jan 8, 2026	61.34	63.73	61.34	63.57	63.57	2.96%	-
Jan 7, 2026	62.07	62.59	61.74	61.74	61.74	-0.99%	1
Jan 6, 2026	61.77	62.36	61.67	62.36	62.36	0.68%	-
Jan 5, 2026	61.99	61.99	61.01	61.94	61.94	0.31%	-
Jan 2, 2026	62.59	62.59	61.51	61.75	61.75	-1.75%	25
Dec 30, 2025	62.85	62.85	62.85	62.85	62.39	-0.35%	-
Dec 29, 2025	62.70	63.27	62.70	63.07	62.61	0.93%	200
Dec 23, 2025	62.98	62.98	62.49	62.49	62.03	-1.22%	-
Dec 22, 2025	63.50	63.50	62.97	63.26	62.80	-0.36%	-
Dec 19, 2025	63.84	64.50	63.49	63.49	63.03	-0.86%	80
Dec 18, 2025	64.26	64.44	64.04	64.04	63.57	-0.42%	-
Dec 17, 2025	64.34	64.35	63.75	64.31	63.84	0.83%	-
Dec 16, 2025	63.55	64.16	63.55	63.78	63.31	-0.42%	-
Dec 15, 2025	63.84	64.06	63.09	64.05	63.58	1.44%	50
Dec 12, 2025	62.94	63.23	62.84	63.14	62.68	0.05%	150
Dec 11, 2025	62.09	63.11	62.09	63.11	62.65	0.56%	-
Dec 10, 2025	62.26	62.76	62.22	62.76	62.30	0.79%	20
Dec 9, 2025	62.41	62.71	62.01	62.27	61.81	0.13%	400
Dec 8, 2025	62.64	62.92	62.03	62.19	61.74	-0.72%	970
Dec 5, 2025	62.80	63.23	62.64	62.64	62.18	-0.19%	17
Dec 4, 2025	62.76	64.01	62.64	62.76	62.30	-	50
Dec 3, 2025	63.75	64.32	62.76	62.76	62.30	-1.88%	50
Dec 2, 2025	65.00	65.66	63.69	63.96	63.49	-1.66%	98
Dec 1, 2025	65.07	65.40	64.84	65.04	64.56	-0.66%	-
Nov 28, 2025	65.79	65.92	65.22	65.47	64.99	-0.29%	200
Nov 27, 2025	65.14	66.41	65.14	65.66	65.18	0.37%	100
Nov 26, 2025	65.46	66.13	65.42	65.42	64.94	-0.11%	270
Nov 25, 2025	64.67	65.66	64.67	65.49	65.01	1.52%	12
Nov 24, 2025	66.42	66.42	64.51	64.51	64.04	-2.76%	-
Nov 21, 2025	65.23	67.03	65.23	66.34	65.85	1.72%	-
Nov 20, 2025	66.00	66.17	64.97	65.22	64.74	-0.47%	230
Nov 19, 2025	65.19	65.60	65.19	65.53	65.05	0.09%	50
Nov 18, 2025	64.11	65.47	64.11	65.47	64.99	1.41%	-
Nov 17, 2025	64.31	65.60	64.31	64.56	64.09	0.72%	20