Skip to main content
logo
Sysco Corporation (LON:0LC6)
London flag London · Delayed Price · Currency is GBP · Price in USD
82.51
-0.49 (-0.59%)
Feb 3, 2026, 12:00 PM GMT

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202683.5085.0082.5783.02--1.20%774
Jan 30, 202683.9884.5081.4884.0384.030.25%568
Jan 29, 202683.5184.2182.0083.8283.820.52%943
Jan 28, 202683.1985.2383.1983.3983.390.65%2,272
Jan 27, 202675.2083.4275.0082.8582.859.08%2,340
Jan 26, 202675.7777.0675.5275.9575.95-0.84%3,586
Jan 23, 202677.8277.9975.9076.6076.60-0.45%282
Jan 22, 202677.0077.9776.6676.9476.940.10%313
Jan 21, 202677.0277.4276.5976.8776.87-0.41%398
Jan 20, 202678.5879.4877.0877.1977.19-1.07%3,331
Jan 16, 202678.8279.7277.7678.0278.02-0.09%393
Jan 15, 202676.7978.0976.5578.0978.090.58%461
Jan 14, 202675.7177.6475.7077.6477.642.86%320
Jan 13, 202674.6375.5374.4075.4875.480.69%3,377
Jan 12, 202674.3875.0773.7174.9674.960.99%776
Jan 9, 202674.1275.0073.6674.2374.23-0.28%1,691
Jan 8, 202672.1274.5971.6274.4374.431.82%569
Jan 7, 202672.5173.6572.5173.1073.100.46%5,707
Jan 6, 202672.9273.2972.2972.7672.76-0.15%5,294
Jan 5, 202671.7773.5871.3072.8772.870.54%4,057
Jan 2, 202673.7174.0071.9972.4872.48-2.10%917
Dec 31, 202573.6374.6773.6374.0373.49-0.39%633
Dec 30, 202574.4675.0273.9574.3273.78-0.15%172
Dec 29, 202574.0675.0373.3774.4373.890.16%505
Dec 24, 202574.1374.3873.3374.3173.770.32%83
Dec 23, 202574.4475.0773.7674.0773.53-0.69%1,475
Dec 22, 202574.0175.4273.9774.5874.04-0.22%524
Dec 19, 202575.0075.9174.6274.7574.20-0.74%65
Dec 18, 202575.7576.2774.7675.3174.76-0.66%177
Dec 17, 202575.2375.8174.1975.8175.260.58%720
Dec 16, 202575.7476.0875.0075.3774.820.31%664
Dec 15, 202573.5475.1473.5475.1474.591.17%2,333
Dec 12, 202574.5074.5073.9674.2773.730.11%174
Dec 11, 202573.7474.5373.6374.1973.651.71%954
Dec 10, 202572.7673.5072.4772.9472.41-0.18%1,150
Dec 9, 202572.7973.2772.2173.0772.540.59%9,038
Dec 8, 202573.3173.9972.4272.6472.11-0.85%257
Dec 5, 202573.3874.1672.8773.2772.73-0.20%806
Dec 4, 202573.3873.9472.9273.4172.87-0.66%3,992
Dec 3, 202574.4475.1873.6073.9073.36-0.30%256
Dec 2, 202575.8477.2173.9474.1273.58-2.48%3,569
Dec 1, 202577.0078.0075.4576.0175.45-0.11%430
Nov 28, 202575.7677.2175.6776.0975.530.96%4,982
Nov 27, 202575.3775.3775.3775.3774.82-1.12%2
Nov 26, 202575.1576.5975.1576.2275.660.35%157
Nov 25, 202574.7076.1674.0375.9675.400.62%5,146
Nov 24, 202576.8077.1674.9475.4974.94-1.90%129
Nov 21, 202575.5277.2174.7576.9576.392.22%1,063
Nov 20, 202575.6876.2175.2875.2874.73-0.54%63
Nov 19, 202575.8176.5075.2875.6975.14-0.04%1,090