Sysco Corporation (LON:0LC6)
London · Delayed Price · Currency is GBP · Price in USD 80.76
+1.33 (1.67%)
At close: Aug 6, 2025
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 81.76 | 81.98 | 79.59 | 80.54 | 80.54 | -0.28% | 1,232 |
| Aug 6, 2025 | 79.28 | 80.76 | 79.15 | 80.76 | 80.76 | 1.67% | 1,239 |
| Aug 5, 2025 | 79.25 | 79.89 | 78.96 | 79.43 | 79.43 | -0.08% | 119 |
| Aug 4, 2025 | 80.59 | 80.59 | 79.21 | 79.50 | 79.50 | -0.26% | 711 |
| Aug 1, 2025 | 78.64 | 79.93 | 78.64 | 79.71 | 79.71 | -0.54% | 248 |
| Jul 31, 2025 | 81.40 | 81.40 | 79.16 | 80.14 | 80.14 | -0.61% | 360 |
| Jul 30, 2025 | 78.74 | 80.63 | 78.50 | 80.63 | 80.63 | 2.75% | 678 |
| Jul 29, 2025 | 77.60 | 81.48 | 75.84 | 78.47 | 78.47 | -2.39% | 959 |
| Jul 28, 2025 | 80.47 | 80.87 | 79.87 | 80.39 | 80.39 | 0.18% | 1,010 |
| Jul 25, 2025 | 80.44 | 82.00 | 79.84 | 80.25 | 80.25 | -0.22% | 449 |
| Jul 24, 2025 | 81.01 | 81.14 | 80.25 | 80.43 | 80.43 | -0.56% | 299 |
| Jul 23, 2025 | 80.35 | 81.39 | 80.20 | 80.88 | 80.88 | 1.36% | 986 |
| Jul 22, 2025 | 78.86 | 80.04 | 78.71 | 79.80 | 79.80 | 0.86% | 1,453 |
| Jul 21, 2025 | 78.52 | 79.21 | 78.48 | 79.12 | 79.12 | 1.11% | 1,206 |
| Jul 18, 2025 | 78.04 | 78.62 | 77.70 | 78.25 | 78.25 | 1.04% | 188 |
| Jul 17, 2025 | 76.89 | 77.55 | 76.70 | 77.44 | 77.44 | 0.96% | 2,451 |
| Jul 16, 2025 | 76.78 | 76.97 | 76.54 | 76.71 | 76.71 | -0.02% | 247 |
| Jul 15, 2025 | 77.78 | 77.93 | 76.72 | 76.72 | 76.72 | -0.87% | 129 |
| Jul 14, 2025 | 76.77 | 77.62 | 76.66 | 77.40 | 77.40 | 1.08% | 1,079 |
| Jul 11, 2025 | 77.53 | 77.67 | 76.46 | 76.57 | 76.57 | -1.95% | 153 |
| Jul 10, 2025 | 76.19 | 78.10 | 75.91 | 78.10 | 78.10 | 2.54% | 525 |
| Jul 9, 2025 | 75.69 | 76.57 | 75.69 | 76.16 | 76.16 | -0.52% | 211 |
| Jul 8, 2025 | 76.73 | 77.12 | 76.25 | 76.56 | 76.56 | -0.07% | 63 |
| Jul 7, 2025 | 77.12 | 77.21 | 76.33 | 76.61 | 76.61 | -0.68% | 269 |
| Jul 3, 2025 | 76.90 | 77.14 | 76.60 | 77.14 | 77.14 | -0.70% | 801 |
| Jul 2, 2025 | 76.15 | 77.68 | 76.15 | 77.68 | 77.13 | 0.51% | 6,924 |
| Jul 1, 2025 | 76.00 | 77.66 | 75.82 | 77.28 | 76.74 | 2.72% | 7,005 |
| Jun 30, 2025 | 74.84 | 75.64 | 74.64 | 75.23 | 74.71 | 0.48% | 739 |
| Jun 27, 2025 | 76.49 | 76.49 | 74.54 | 74.87 | 74.35 | 0.11% | 300 |
| Jun 26, 2025 | 75.06 | 75.34 | 74.74 | 74.79 | 74.27 | -0.49% | 725 |
| Jun 25, 2025 | 75.75 | 75.80 | 75.00 | 75.16 | 74.64 | -1.03% | 118 |
| Jun 24, 2025 | 76.20 | 76.39 | 75.69 | 75.94 | 75.41 | 1.40% | 557 |
| Jun 23, 2025 | 75.25 | 75.63 | 74.55 | 74.90 | 74.37 | 0.34% | 1,499 |
| Jun 20, 2025 | 74.45 | 75.00 | 74.00 | 74.64 | 74.12 | 0.24% | 135 |
| Jun 18, 2025 | 74.50 | 74.75 | 73.58 | 74.46 | 73.94 | -0.37% | 388 |
| Jun 17, 2025 | 74.57 | 75.44 | 74.15 | 74.74 | 74.22 | 0.49% | 175 |
| Jun 16, 2025 | 74.77 | 75.34 | 74.35 | 74.38 | 73.86 | -0.13% | 440 |
| Jun 13, 2025 | 75.15 | 75.31 | 74.45 | 74.47 | 73.95 | -0.90% | 318 |
| Jun 12, 2025 | 74.62 | 75.41 | 74.22 | 75.15 | 74.63 | 0.36% | 540 |
| Jun 11, 2025 | 77.00 | 77.00 | 74.88 | 74.88 | 74.36 | -1.25% | 1,110 |
| Jun 10, 2025 | 75.31 | 76.05 | 75.23 | 75.83 | 75.30 | 0.68% | 590 |
| Jun 9, 2025 | 75.50 | 76.36 | 74.49 | 75.32 | 74.79 | 1.05% | 866 |
| Jun 6, 2025 | 74.50 | 75.11 | 74.14 | 74.54 | 74.02 | 1.49% | 3,141 |
| Jun 5, 2025 | 72.54 | 73.90 | 72.40 | 73.44 | 72.93 | 0.02% | 6,730 |
| Jun 4, 2025 | 73.61 | 73.62 | 73.10 | 73.42 | 72.91 | - | 224 |
| Jun 3, 2025 | 72.97 | 73.55 | 72.70 | 73.42 | 72.91 | 0.92% | 30,842 |
| Jun 2, 2025 | 72.96 | 72.99 | 72.21 | 72.75 | 72.24 | -0.99% | 329 |
| May 30, 2025 | 72.07 | 73.66 | 71.67 | 73.48 | 72.96 | 2.42% | 1,491 |
| May 29, 2025 | 71.49 | 72.06 | 71.37 | 71.74 | 71.24 | -0.03% | 324 |
| May 28, 2025 | 72.25 | 73.04 | 71.76 | 71.76 | 71.26 | -0.57% | 12,673 |