Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	81.16	82.85	80.85	82.34	82.34	0.91%	3,183,710
Mar 23, 2026	82.50	82.93	81.52	81.60	81.60	0.33%	2,882,620
Mar 20, 2026	82.04	82.71	81.02	81.33	81.33	-0.42%	4,818,863
Mar 19, 2026	82.46	82.80	80.99	81.67	81.67	-1.02%	2,627,253
Mar 18, 2026	83.82	84.14	82.48	82.51	82.51	-2.11%	2,486,717
Mar 17, 2026	84.93	85.30	84.15	84.29	84.29	-0.27%	2,179,676
Mar 16, 2026	85.63	85.74	84.46	84.52	84.52	-1.13%	2,159,851
Mar 13, 2026	85.55	85.92	84.85	85.49	85.49	0.68%	2,549,603
Mar 12, 2026	83.72	85.88	83.52	84.91	84.91	0.41%	2,897,609
Mar 11, 2026	83.92	84.64	83.48	84.56	84.56	0.32%	2,562,179
Mar 10, 2026	84.45	85.45	83.81	84.29	84.29	-0.48%	2,261,907
Mar 9, 2026	84.55	84.86	82.76	84.70	84.70	-0.62%	3,167,289
Mar 6, 2026	84.95	85.76	84.00	85.23	85.23	-0.64%	4,048,750
Mar 5, 2026	86.02	87.20	85.59	85.78	85.78	-2.11%	4,480,160
Mar 4, 2026	88.44	88.44	86.42	87.63	87.63	-0.43%	3,707,838
Mar 3, 2026	89.37	89.98	87.67	88.01	88.01	-2.73%	3,225,840
Mar 2, 2026	90.87	91.46	89.88	90.48	90.48	-0.75%	2,429,186
Feb 27, 2026	89.14	91.19	89.01	91.16	91.16	2.29%	3,645,670
Feb 26, 2026	89.60	90.33	88.85	89.12	89.12	-0.01%	2,970,567
Feb 25, 2026	89.54	89.69	88.00	89.13	89.13	-0.82%	2,240,985
Feb 24, 2026	89.50	90.17	88.92	89.87	89.87	0.49%	2,377,976
Feb 23, 2026	89.92	90.82	88.87	89.43	89.43	-0.78%	3,754,335
Feb 20, 2026	90.01	90.29	89.37	90.13	90.13	0.51%	2,643,347
Feb 19, 2026	89.37	90.06	88.97	89.67	89.67	0.44%	2,585,398
Feb 18, 2026	89.47	90.36	89.00	89.28	89.28	-0.47%	3,334,818
Feb 17, 2026	91.43	91.85	88.91	89.70	89.70	-0.95%	3,820,211
Feb 13, 2026	89.76	91.37	89.01	90.56	90.56	0.72%	4,001,743
Feb 12, 2026	88.27	91.40	88.27	89.91	89.91	2.12%	8,119,984
Feb 11, 2026	87.00	88.66	86.85	88.04	88.04	0.48%	5,276,318
Feb 10, 2026	86.47	88.37	86.18	87.62	87.62	1.33%	3,517,237
Feb 9, 2026	86.55	87.35	86.08	86.47	86.47	-0.07%	3,756,553
Feb 6, 2026	84.78	86.72	84.57	86.53	86.53	2.26%	3,282,651
Feb 5, 2026	84.74	85.90	84.39	84.62	84.62	-0.04%	3,736,318
Feb 4, 2026	85.00	85.58	83.86	84.65	84.65	0.04%	4,244,793
Feb 3, 2026	82.61	84.92	82.02	84.62	84.62	2.12%	4,441,072
Feb 2, 2026	84.12	84.38	82.63	82.86	82.86	-1.18%	5,311,974
Jan 30, 2026	84.03	84.33	83.08	83.85	83.85	-0.31%	5,066,839
Jan 29, 2026	83.77	84.17	83.00	84.11	84.11	0.72%	4,081,500
Jan 28, 2026	84.00	85.33	82.91	83.51	83.51	-0.49%	5,694,686
Jan 27, 2026	78.92	83.96	77.31	83.92	83.92	10.96%	11,001,655
Jan 26, 2026	77.03	77.13	75.61	75.63	75.63	-0.76%	4,295,472
Jan 23, 2026	76.64	77.00	75.83	76.21	76.21	-0.82%	3,357,526
Jan 22, 2026	76.91	77.33	76.43	76.84	76.84	-0.12%	2,598,722
Jan 21, 2026	76.78	77.35	76.52	76.93	76.93	0.54%	2,652,408
Jan 20, 2026	78.45	78.55	76.34	76.52	76.52	-2.89%	5,372,305
Jan 16, 2026	78.67	78.98	77.69	78.80	78.80	-0.48%	3,433,237
Jan 15, 2026	77.15	79.25	76.86	79.18	79.18	2.68%	5,642,004
Jan 14, 2026	76.22	77.71	76.22	77.11	77.11	1.38%	4,839,999
Jan 13, 2026	74.40	76.27	74.40	76.06	76.06	2.33%	5,117,708
Jan 12, 2026	74.68	75.09	73.99	74.33	74.33	0.07%	4,053,270