Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	70.28	71.17	70.09	71.17	71.17	1.41%	-
Feb 2, 2026	70.38	71.05	70.18	70.18	70.18	-0.31%	-
Jan 30, 2026	69.06	70.51	69.06	70.40	70.40	0.14%	-
Jan 29, 2026	69.83	70.30	69.83	70.30	70.30	-0.86%	-
Jan 28, 2026	70.11	70.91	69.97	70.91	70.91	3.23%	-
Jan 27, 2026	63.86	68.69	63.50	68.69	68.69	7.33%	159
Jan 26, 2026	64.33	64.65	64.00	64.00	64.00	-1.27%	-
Jan 23, 2026	65.51	65.51	64.82	64.82	64.82	-1.01%	-
Jan 22, 2026	65.95	66.27	65.48	65.48	65.48	-0.06%	-
Jan 21, 2026	65.48	65.52	65.06	65.52	65.52	-0.65%	-
Jan 20, 2026	66.63	67.05	65.95	65.95	65.95	-1.12%	115
Jan 19, 2026	67.14	67.14	66.68	66.70	66.70	-0.71%	-
Jan 16, 2026	68.18	68.23	67.18	67.18	67.18	0.61%	9
Jan 15, 2026	66.17	66.77	66.17	66.77	66.77	0.75%	-
Jan 14, 2026	65.26	66.27	65.19	66.27	66.27	2.33%	-
Jan 13, 2026	63.72	64.76	63.65	64.76	64.76	0.94%	-
Jan 12, 2026	63.27	64.16	63.17	64.16	64.16	0.63%	-
Jan 9, 2026	63.75	64.14	63.75	63.76	63.76	-0.22%	-
Jan 8, 2026	61.76	63.90	61.71	63.90	63.90	2.27%	-
Jan 7, 2026	62.49	62.74	62.07	62.48	62.48	0.56%	-
Jan 6, 2026	62.10	62.13	62.03	62.13	62.13	0.79%	-
Jan 5, 2026	62.27	62.35	61.64	61.64	61.64	-0.13%	-
Jan 2, 2026	61.85	62.32	61.72	61.72	61.72	-2.37%	-
Dec 29, 2025	62.94	63.22	62.92	63.22	62.76	0.40%	-
Dec 23, 2025	63.29	63.46	62.97	62.97	62.51	-0.96%	-
Dec 22, 2025	63.39	63.58	63.16	63.58	63.12	-0.45%	-
Dec 19, 2025	64.27	64.30	63.87	63.87	63.41	-0.85%	-
Dec 18, 2025	64.60	64.89	64.36	64.42	63.95	0.23%	-
Dec 17, 2025	64.44	64.44	64.27	64.27	63.80	0.28%	-
Dec 16, 2025	64.10	64.10	63.00	64.09	63.62	0.64%	-
Dec 15, 2025	63.49	63.68	63.45	63.68	63.22	0.46%	-
Dec 12, 2025	63.21	63.39	63.15	63.39	62.93	0.17%	-
Dec 11, 2025	62.68	63.28	62.68	63.28	62.82	1.28%	-
Dec 10, 2025	62.46	62.48	62.28	62.48	62.03	-0.57%	-
Dec 9, 2025	62.61	62.84	62.05	62.84	62.38	0.26%	-
Dec 8, 2025	62.88	62.88	62.63	62.68	62.22	-1.18%	-
Dec 5, 2025	63.12	63.43	62.90	63.43	62.97	0.83%	-
Dec 4, 2025	62.96	63.15	62.91	62.91	62.45	-0.96%	-
Dec 3, 2025	64.07	64.07	63.52	63.52	63.06	-1.00%	-
Dec 2, 2025	65.27	65.52	64.16	64.16	63.69	-1.43%	-
Dec 1, 2025	65.28	65.54	65.09	65.09	64.62	-1.53%	26
Nov 28, 2025	66.09	66.16	65.54	66.10	65.62	0.27%	1
Nov 27, 2025	65.53	66.07	65.53	65.92	65.44	0.44%	-
Nov 26, 2025	65.82	65.82	65.49	65.63	65.15	0.09%	-
Nov 25, 2025	64.83	65.57	64.69	65.57	65.09	-1.12%	-
Nov 24, 2025	66.80	67.08	66.31	66.31	65.83	-0.39%	-
Nov 21, 2025	65.48	66.57	65.39	66.57	66.09	1.57%	-
Nov 20, 2025	65.80	66.26	65.41	65.54	65.06	-0.09%	25
Nov 19, 2025	65.52	65.81	65.52	65.60	65.12	0.35%	-
Nov 18, 2025	64.53	65.37	64.53	65.37	64.89	1.18%	-