Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	90.13	92.00	88.60	89.64	89.64	-0.17%	537
Feb 20, 2026	88.30	90.57	88.00	89.79	89.79	0.64%	330
Feb 19, 2026	90.00	90.19	88.75	89.22	89.22	-0.16%	1,193
Feb 18, 2026	88.92	90.42	88.80	89.36	89.36	0.03%	341
Feb 17, 2026	92.00	92.00	88.91	89.33	89.33	-2.01%	832
Feb 13, 2026	89.50	91.38	88.93	91.16	91.16	1.19%	9,047
Feb 12, 2026	88.04	91.44	87.30	90.09	90.09	2.13%	689
Feb 11, 2026	87.62	88.99	86.70	88.21	88.21	0.11%	569
Feb 10, 2026	87.07	88.38	85.33	88.11	88.11	1.83%	2,354
Feb 9, 2026	86.53	87.59	84.80	86.53	86.53	0.23%	752
Feb 6, 2026	83.95	86.49	83.95	86.33	86.33	1.68%	1,851
Feb 5, 2026	84.65	86.00	84.54	84.90	84.90	-0.06%	996
Feb 4, 2026	84.50	85.61	83.37	84.95	84.95	0.35%	1,115
Feb 3, 2026	82.86	84.88	81.90	84.65	84.65	1.99%	1,124
Feb 2, 2026	83.50	85.00	82.57	83.00	83.00	-1.23%	947
Jan 30, 2026	83.98	84.50	81.48	84.03	84.03	0.25%	568
Jan 29, 2026	83.51	84.21	82.00	83.82	83.82	0.52%	943
Jan 28, 2026	83.19	85.23	83.19	83.39	83.39	0.65%	2,272
Jan 27, 2026	75.20	83.42	75.00	82.85	82.85	9.08%	2,340
Jan 26, 2026	75.77	77.06	75.52	75.95	75.95	-0.84%	3,586
Jan 23, 2026	77.82	77.99	75.90	76.60	76.60	-0.45%	282
Jan 22, 2026	77.00	77.97	76.66	76.94	76.94	0.10%	313
Jan 21, 2026	77.02	77.42	76.59	76.87	76.87	-0.41%	398
Jan 20, 2026	78.58	79.48	77.08	77.19	77.19	-1.07%	3,331
Jan 16, 2026	78.82	79.72	77.76	78.02	78.02	-0.09%	393
Jan 15, 2026	76.79	78.09	76.55	78.09	78.09	0.58%	461
Jan 14, 2026	75.71	77.64	75.70	77.64	77.64	2.86%	320
Jan 13, 2026	74.63	75.53	74.40	75.48	75.48	0.69%	3,377
Jan 12, 2026	74.38	75.07	73.71	74.96	74.96	0.99%	776
Jan 9, 2026	74.12	75.00	73.66	74.23	74.23	-0.28%	1,691
Jan 8, 2026	72.12	74.59	71.62	74.43	74.43	1.82%	569
Jan 7, 2026	72.51	73.65	72.51	73.10	73.10	0.46%	5,707
Jan 6, 2026	72.92	73.29	72.29	72.76	72.76	-0.15%	5,294
Jan 5, 2026	71.77	73.58	71.30	72.87	72.87	0.54%	4,057
Jan 2, 2026	73.71	74.00	71.99	72.48	72.48	-2.10%	917
Dec 31, 2025	73.63	74.67	73.63	74.03	73.49	-0.39%	633
Dec 30, 2025	74.46	75.02	73.95	74.32	73.78	-0.15%	172
Dec 29, 2025	74.06	75.03	73.37	74.43	73.89	0.16%	505
Dec 24, 2025	74.13	74.38	73.33	74.31	73.77	0.32%	83
Dec 23, 2025	74.44	75.07	73.76	74.07	73.53	-0.69%	1,475
Dec 22, 2025	74.01	75.42	73.97	74.58	74.04	-0.22%	524
Dec 19, 2025	75.00	75.91	74.62	74.75	74.20	-0.74%	65
Dec 18, 2025	75.75	76.27	74.76	75.31	74.76	-0.66%	177
Dec 17, 2025	75.23	75.81	74.19	75.81	75.26	0.58%	720
Dec 16, 2025	75.74	76.08	75.00	75.37	74.82	0.31%	664
Dec 15, 2025	73.54	75.14	73.54	75.14	74.59	1.17%	2,333
Dec 12, 2025	74.50	74.50	73.96	74.27	73.73	0.11%	174
Dec 11, 2025	73.74	74.53	73.63	74.19	73.65	1.71%	954
Dec 10, 2025	72.76	73.50	72.47	72.94	72.41	-0.18%	1,150
Dec 9, 2025	72.79	73.27	72.21	73.07	72.54	0.59%	9,038