Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
73.63
-0.77 (-1.03%)
Nov 20, 2024, 4:00 PM EST - Market closed
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.17 | 74.27 | 73.32 | 73.63 | 73.63 | -1.03% | 2,724,627 |
| Nov 19, 2024 | 75.22 | 75.46 | 74.31 | 74.40 | 74.40 | -1.80% | 2,850,904 |
| Nov 18, 2024 | 75.07 | 75.88 | 74.34 | 75.76 | 75.76 | 1.08% | 2,877,280 |
| Nov 15, 2024 | 74.97 | 75.60 | 74.70 | 74.95 | 74.95 | -0.01% | 2,636,588 |
| Nov 14, 2024 | 76.81 | 77.10 | 74.83 | 74.96 | 74.96 | -2.22% | 2,841,624 |
| Nov 13, 2024 | 77.30 | 77.40 | 75.75 | 76.66 | 76.66 | -0.82% | 2,571,618 |
| Nov 12, 2024 | 77.78 | 78.34 | 77.25 | 77.29 | 77.29 | -0.83% | 2,363,278 |
| Nov 11, 2024 | 77.50 | 78.61 | 77.34 | 77.94 | 77.94 | 0.71% | 2,174,991 |
| Nov 8, 2024 | 76.77 | 78.11 | 76.77 | 77.39 | 77.39 | 0.68% | 2,237,182 |
| Nov 7, 2024 | 77.22 | 77.53 | 76.38 | 76.87 | 76.87 | -0.18% | 2,623,878 |
| Nov 6, 2024 | 76.83 | 78.30 | 76.10 | 77.01 | 77.01 | 0.86% | 6,023,823 |
| Nov 5, 2024 | 75.18 | 76.35 | 75.17 | 76.35 | 76.35 | 1.30% | 2,016,430 |
| Nov 4, 2024 | 74.89 | 75.63 | 74.89 | 75.37 | 75.37 | 0.45% | 3,185,308 |
| Nov 1, 2024 | 75.10 | 75.45 | 74.74 | 75.03 | 75.03 | 0.11% | 2,640,670 |
| Oct 31, 2024 | 74.42 | 75.35 | 74.16 | 74.95 | 74.95 | 0.94% | 3,574,343 |
| Oct 30, 2024 | 73.86 | 74.89 | 73.20 | 74.25 | 74.25 | 0.11% | 4,986,595 |
| Oct 29, 2024 | 73.79 | 75.51 | 72.49 | 74.17 | 74.17 | -1.24% | 5,900,158 |
| Oct 28, 2024 | 74.44 | 75.39 | 74.28 | 75.10 | 75.10 | 1.60% | 3,446,546 |
| Oct 25, 2024 | 74.53 | 74.79 | 73.78 | 73.92 | 73.92 | -0.62% | 2,512,573 |
| Oct 24, 2024 | 74.50 | 74.63 | 72.67 | 74.38 | 74.38 | -0.33% | 3,539,991 |
| Oct 23, 2024 | 74.50 | 74.81 | 74.15 | 74.63 | 74.63 | -0.19% | 2,148,111 |
| Oct 22, 2024 | 74.72 | 74.96 | 74.30 | 74.77 | 74.77 | 0.08% | 1,917,469 |
| Oct 21, 2024 | 75.39 | 75.99 | 74.64 | 74.71 | 74.71 | -1.10% | 2,437,733 |
| Oct 18, 2024 | 75.73 | 75.81 | 75.17 | 75.54 | 75.54 | 0.21% | 3,048,198 |
| Oct 17, 2024 | 75.88 | 75.88 | 75.10 | 75.38 | 75.38 | -0.51% | 1,889,083 |
| Oct 16, 2024 | 75.06 | 76.16 | 75.03 | 75.77 | 75.77 | 0.28% | 4,676,407 |
| Oct 15, 2024 | 75.63 | 76.54 | 75.46 | 75.56 | 75.56 | 0.45% | 3,756,969 |
| Oct 14, 2024 | 74.53 | 75.75 | 74.13 | 75.22 | 75.22 | 1.07% | 2,743,561 |
| Oct 11, 2024 | 73.81 | 74.88 | 73.62 | 74.42 | 74.42 | 0.84% | 4,011,959 |
| Oct 10, 2024 | 74.54 | 74.62 | 73.37 | 73.80 | 73.80 | -1.09% | 2,946,426 |
| Oct 9, 2024 | 75.35 | 75.52 | 74.42 | 74.61 | 74.61 | -0.94% | 2,976,571 |
| Oct 8, 2024 | 74.77 | 75.41 | 74.03 | 75.32 | 75.32 | 0.79% | 1,628,311 |
| Oct 7, 2024 | 75.30 | 75.44 | 74.50 | 74.73 | 74.73 | -0.90% | 2,508,579 |
| Oct 4, 2024 | 75.97 | 76.33 | 75.24 | 75.41 | 75.41 | -0.96% | 2,792,314 |
| Oct 3, 2024 | 77.21 | 77.63 | 76.07 | 76.14 | 75.63 | -1.60% | 3,056,718 |
| Oct 2, 2024 | 77.26 | 77.97 | 77.09 | 77.38 | 76.86 | -0.46% | 2,664,181 |
| Oct 1, 2024 | 78.00 | 78.60 | 77.27 | 77.74 | 77.22 | -0.41% | 4,126,298 |
| Sep 30, 2024 | 77.97 | 78.39 | 77.07 | 78.06 | 77.54 | 0.52% | 3,355,425 |
| Sep 27, 2024 | 78.16 | 78.52 | 76.77 | 77.66 | 77.14 | -0.38% | 4,083,956 |
| Sep 26, 2024 | 76.80 | 78.13 | 76.73 | 77.96 | 77.44 | 1.56% | 2,950,430 |
| Sep 25, 2024 | 76.88 | 77.08 | 76.19 | 76.76 | 76.24 | 0.46% | 3,701,085 |
| Sep 24, 2024 | 76.28 | 76.58 | 75.47 | 76.41 | 75.90 | 0.30% | 4,512,866 |
| Sep 23, 2024 | 75.05 | 76.37 | 74.60 | 76.18 | 75.67 | 1.32% | 4,741,244 |
| Sep 20, 2024 | 74.31 | 75.49 | 73.83 | 75.19 | 74.69 | 1.42% | 10,651,705 |
| Sep 19, 2024 | 74.98 | 75.21 | 73.70 | 74.14 | 73.64 | -0.54% | 5,793,367 |
| Sep 18, 2024 | 77.79 | 78.60 | 74.33 | 74.54 | 74.04 | -4.17% | 6,903,962 |
| Sep 17, 2024 | 76.71 | 78.29 | 76.67 | 77.78 | 77.26 | 0.86% | 3,056,278 |
| Sep 16, 2024 | 76.99 | 77.96 | 76.91 | 77.12 | 76.60 | 0.78% | 4,535,607 |
| Sep 13, 2024 | 76.80 | 77.22 | 75.89 | 76.52 | 76.01 | -0.58% | 3,384,450 |
| Sep 12, 2024 | 76.22 | 76.99 | 75.79 | 76.97 | 76.45 | 1.00% | 3,308,144 |
| Sep 11, 2024 | 78.02 | 78.29 | 76.20 | 76.21 | 75.70 | -2.92% | 4,125,054 |
| Sep 10, 2024 | 78.48 | 78.95 | 78.03 | 78.50 | 77.97 | 0.11% | 2,783,334 |
| Sep 9, 2024 | 78.53 | 79.12 | 78.37 | 78.41 | 77.88 | -0.22% | 2,783,060 |
| Sep 6, 2024 | 79.00 | 79.65 | 78.41 | 78.58 | 78.05 | -0.51% | 2,155,147 |
| Sep 5, 2024 | 79.12 | 79.29 | 77.80 | 78.98 | 78.45 | 0.30% | 4,558,240 |
| Sep 4, 2024 | 78.12 | 78.99 | 77.93 | 78.74 | 78.21 | 0.60% | 2,268,257 |
| Sep 3, 2024 | 77.92 | 78.99 | 77.84 | 78.27 | 77.74 | 0.38% | 2,379,148 |
| Aug 30, 2024 | 77.92 | 78.16 | 77.51 | 77.97 | 77.45 | 0.57% | 2,346,457 |
| Aug 29, 2024 | 76.64 | 77.86 | 76.30 | 77.53 | 77.01 | 1.12% | 2,882,774 |
| Aug 28, 2024 | 76.20 | 77.04 | 76.03 | 76.67 | 76.16 | 0.62% | 2,519,176 |
| Aug 27, 2024 | 77.01 | 77.02 | 76.16 | 76.20 | 75.69 | -1.03% | 2,861,789 |
| Aug 26, 2024 | 77.53 | 77.75 | 76.82 | 76.99 | 76.47 | -0.22% | 2,246,547 |
| Aug 23, 2024 | 77.79 | 77.83 | 76.91 | 77.16 | 76.64 | -0.54% | 2,004,921 |
| Aug 22, 2024 | 77.18 | 77.70 | 76.74 | 77.58 | 77.06 | 0.58% | 1,808,886 |
| Aug 21, 2024 | 77.00 | 77.28 | 76.62 | 77.13 | 76.61 | 0.77% | 1,774,509 |
| Aug 20, 2024 | 76.83 | 77.20 | 76.48 | 76.54 | 76.03 | -0.48% | 1,409,494 |
| Aug 19, 2024 | 76.49 | 77.03 | 76.34 | 76.91 | 76.39 | 0.44% | 2,028,172 |
| Aug 16, 2024 | 75.86 | 76.60 | 75.43 | 76.57 | 76.06 | 1.07% | 2,197,203 |
| Aug 15, 2024 | 76.50 | 76.71 | 75.10 | 75.76 | 75.25 | -0.33% | 2,768,237 |
| Aug 14, 2024 | 75.60 | 76.46 | 75.41 | 76.01 | 75.50 | 0.85% | 3,134,362 |
| Aug 13, 2024 | 75.35 | 75.49 | 74.45 | 75.37 | 74.86 | 0.17% | 2,023,685 |
| Aug 12, 2024 | 75.61 | 75.84 | 74.91 | 75.24 | 74.74 | -0.52% | 1,657,061 |
| Aug 9, 2024 | 75.36 | 75.86 | 74.81 | 75.63 | 75.12 | 0.11% | 2,258,827 |
| Aug 8, 2024 | 75.31 | 76.48 | 75.31 | 75.55 | 75.04 | 0.40% | 2,672,731 |
| Aug 7, 2024 | 75.75 | 76.46 | 75.20 | 75.25 | 74.75 | 0.08% | 3,170,264 |
| Aug 6, 2024 | 74.83 | 76.27 | 74.54 | 75.19 | 74.69 | 0.76% | 2,726,977 |
| Aug 5, 2024 | 76.26 | 77.25 | 74.08 | 74.62 | 74.12 | -2.72% | 4,128,475 |
| Aug 2, 2024 | 76.06 | 76.77 | 75.22 | 76.71 | 76.20 | 1.19% | 3,313,141 |
| Aug 1, 2024 | 76.99 | 77.49 | 75.60 | 75.81 | 75.30 | -1.10% | 2,608,974 |
| Jul 31, 2024 | 76.65 | 76.94 | 75.70 | 76.65 | 76.14 | 0.27% | 6,846,667 |
| Jul 30, 2024 | 74.75 | 77.06 | 72.74 | 76.44 | 75.93 | 4.34% | 6,630,856 |
| Jul 29, 2024 | 71.94 | 73.52 | 71.50 | 73.26 | 72.77 | 0.56% | 3,777,855 |
| Jul 26, 2024 | 72.50 | 73.52 | 72.20 | 72.85 | 72.36 | 1.01% | 3,196,592 |
| Jul 25, 2024 | 71.20 | 72.64 | 71.20 | 72.12 | 71.64 | 1.29% | 3,329,021 |
| Jul 24, 2024 | 72.80 | 72.80 | 70.42 | 71.20 | 70.72 | -2.71% | 4,224,299 |
| Jul 23, 2024 | 73.69 | 73.78 | 73.07 | 73.18 | 72.69 | -0.60% | 2,028,332 |
| Jul 22, 2024 | 73.50 | 73.90 | 73.01 | 73.62 | 73.13 | - | 2,320,646 |
| Jul 19, 2024 | 74.77 | 74.77 | 73.50 | 73.62 | 73.13 | -1.00% | 2,038,520 |
| Jul 18, 2024 | 74.39 | 75.68 | 74.31 | 74.36 | 73.86 | -0.92% | 1,993,950 |
| Jul 17, 2024 | 72.79 | 75.23 | 72.71 | 75.05 | 74.55 | 2.77% | 3,013,004 |
| Jul 16, 2024 | 71.88 | 73.07 | 71.38 | 73.03 | 72.54 | 1.71% | 2,685,405 |
| Jul 15, 2024 | 71.71 | 72.36 | 71.55 | 71.80 | 71.32 | -0.51% | 1,930,448 |
| Jul 12, 2024 | 72.00 | 72.40 | 71.71 | 72.17 | 71.69 | 0.67% | 1,854,775 |
| Jul 11, 2024 | 69.76 | 71.98 | 69.74 | 71.69 | 71.21 | 2.94% | 3,187,556 |
| Jul 10, 2024 | 69.41 | 69.76 | 69.03 | 69.64 | 69.17 | 0.69% | 2,314,715 |
| Jul 9, 2024 | 69.61 | 69.79 | 69.13 | 69.16 | 68.70 | -0.72% | 2,050,464 |
| Jul 8, 2024 | 70.00 | 70.37 | 69.25 | 69.66 | 69.19 | -0.13% | 1,673,288 |
| Jul 5, 2024 | 69.55 | 69.86 | 69.10 | 69.75 | 69.28 | -0.43% | 2,308,655 |
| Jul 3, 2024 | 70.35 | 70.87 | 70.05 | 70.05 | 69.07 | -0.76% | 1,781,874 |
| Jul 2, 2024 | 69.92 | 70.65 | 69.47 | 70.59 | 69.61 | 1.02% | 2,540,039 |