Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	75.27	76.34	75.15	76.34	76.34	0.81%	-
Feb 26, 2026	75.39	75.78	75.39	75.73	75.73	0.92%	-
Feb 25, 2026	76.27	76.38	75.04	75.04	75.04	-1.13%	-
Feb 24, 2026	76.01	76.04	75.84	75.90	75.90	-0.24%	-
Feb 23, 2026	76.57	76.57	76.08	76.08	76.08	0.09%	-
Feb 20, 2026	76.51	76.51	76.01	76.01	76.01	-0.01%	-
Feb 19, 2026	75.78	76.18	75.50	76.02	76.02	0.08%	-
Feb 18, 2026	76.02	76.27	75.52	75.96	75.96	0.44%	-
Feb 17, 2026	76.37	77.54	75.63	75.63	75.63	-1.12%	-
Feb 16, 2026	76.54	76.65	76.45	76.49	76.49	-0.31%	-
Feb 13, 2026	75.79	76.73	75.69	76.73	76.73	-0.14%	-
Feb 12, 2026	74.45	76.84	73.89	76.84	76.84	3.28%	-
Feb 11, 2026	73.72	74.40	73.38	74.40	74.40	0.99%	-
Feb 10, 2026	72.62	73.67	72.42	73.67	73.67	0.55%	-
Feb 9, 2026	72.46	73.27	72.14	73.27	73.27	0.90%	-
Feb 6, 2026	71.52	72.62	71.52	72.62	72.62	0.37%	-
Feb 5, 2026	71.80	72.35	71.80	72.35	72.35	0.84%	-
Feb 4, 2026	71.60	71.94	71.54	71.75	71.75	0.81%	-
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%	-