Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
71.27
-0.33 (-0.46%)
May 9, 2025, 10:39 AM - Market open
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 71.58 | 71.75 | 71.46 | 71.37 | - | -0.32% | 425,545 |
| May 8, 2025 | 70.64 | 72.60 | 70.56 | 71.60 | 71.60 | 1.55% | 3,097,772 |
| May 7, 2025 | 69.93 | 70.98 | 69.93 | 70.51 | 70.51 | 0.71% | 2,462,534 |
| May 6, 2025 | 70.24 | 70.55 | 69.74 | 70.01 | 70.01 | -0.88% | 2,801,954 |
| May 5, 2025 | 70.74 | 70.95 | 70.09 | 70.63 | 70.63 | -0.17% | 2,542,969 |
| May 2, 2025 | 70.87 | 71.41 | 70.26 | 70.75 | 70.75 | 0.86% | 2,512,154 |
| May 1, 2025 | 70.84 | 71.04 | 70.06 | 70.15 | 70.15 | -1.75% | 2,920,025 |
| Apr 30, 2025 | 70.62 | 71.55 | 69.61 | 71.40 | 71.40 | 1.65% | 4,730,936 |
| Apr 29, 2025 | 68.36 | 71.20 | 68.00 | 70.24 | 70.24 | -0.26% | 5,940,236 |
| Apr 28, 2025 | 70.83 | 71.49 | 70.01 | 70.42 | 70.42 | -0.72% | 5,023,136 |
| Apr 25, 2025 | 71.95 | 72.44 | 70.44 | 70.93 | 70.93 | -2.22% | 3,720,597 |
| Apr 24, 2025 | 72.45 | 73.13 | 72.06 | 72.54 | 72.54 | -0.48% | 2,649,317 |
| Apr 23, 2025 | 73.50 | 74.31 | 72.28 | 72.89 | 72.89 | -0.55% | 4,577,679 |
| Apr 22, 2025 | 71.97 | 73.52 | 71.90 | 73.29 | 73.29 | 2.59% | 3,340,327 |
| Apr 21, 2025 | 71.73 | 71.81 | 70.79 | 71.44 | 71.44 | -0.42% | 2,198,393 |
| Apr 17, 2025 | 70.88 | 72.51 | 70.88 | 71.74 | 71.74 | 1.49% | 2,762,511 |
| Apr 16, 2025 | 71.69 | 71.91 | 70.39 | 70.69 | 70.69 | -0.83% | 2,478,932 |
| Apr 15, 2025 | 71.52 | 72.30 | 71.21 | 71.28 | 71.28 | -0.78% | 2,322,684 |
| Apr 14, 2025 | 70.75 | 71.99 | 70.37 | 71.84 | 71.84 | 2.00% | 2,469,649 |
| Apr 11, 2025 | 69.93 | 71.04 | 69.25 | 70.43 | 70.43 | 1.08% | 2,453,247 |
| Apr 10, 2025 | 70.56 | 70.87 | 68.25 | 69.68 | 69.68 | -1.96% | 4,374,888 |
| Apr 9, 2025 | 67.63 | 71.34 | 67.12 | 71.07 | 71.07 | 4.51% | 5,273,328 |
| Apr 8, 2025 | 71.11 | 71.11 | 67.38 | 68.00 | 68.00 | -2.10% | 4,452,771 |
| Apr 7, 2025 | 70.38 | 71.12 | 68.65 | 69.46 | 69.46 | -2.77% | 4,539,288 |
| Apr 4, 2025 | 74.66 | 74.74 | 71.26 | 71.44 | 71.44 | -5.26% | 5,117,392 |
| Apr 3, 2025 | 75.47 | 76.24 | 74.94 | 75.41 | 74.88 | 0.15% | 5,029,719 |
| Apr 2, 2025 | 75.51 | 75.88 | 74.81 | 75.30 | 74.77 | -0.16% | 3,070,015 |
| Apr 1, 2025 | 75.21 | 75.57 | 74.62 | 75.42 | 74.89 | 0.51% | 2,482,447 |
| Mar 31, 2025 | 74.33 | 75.31 | 74.31 | 75.04 | 74.51 | 1.27% | 3,351,704 |
| Mar 28, 2025 | 74.30 | 74.35 | 73.61 | 74.10 | 73.58 | 0.08% | 2,140,493 |
| Mar 27, 2025 | 73.16 | 74.13 | 72.75 | 74.04 | 73.52 | 1.77% | 2,689,250 |
| Mar 26, 2025 | 71.05 | 72.80 | 70.80 | 72.75 | 72.23 | 3.35% | 3,190,852 |
| Mar 25, 2025 | 70.93 | 71.26 | 70.00 | 70.39 | 69.89 | -1.46% | 3,403,439 |
| Mar 24, 2025 | 71.28 | 71.84 | 71.16 | 71.43 | 70.92 | 0.45% | 2,659,307 |
| Mar 21, 2025 | 70.96 | 71.30 | 70.25 | 71.11 | 70.61 | -0.11% | 4,898,013 |
| Mar 20, 2025 | 72.25 | 72.33 | 70.89 | 71.19 | 70.69 | -1.66% | 5,122,504 |
| Mar 19, 2025 | 73.77 | 74.34 | 71.24 | 72.39 | 71.88 | -2.65% | 5,902,664 |
| Mar 18, 2025 | 74.48 | 75.09 | 74.24 | 74.36 | 73.83 | -0.50% | 1,950,626 |
| Mar 17, 2025 | 73.35 | 75.03 | 73.09 | 74.73 | 74.20 | 1.99% | 2,206,450 |
| Mar 14, 2025 | 72.46 | 73.38 | 72.04 | 73.27 | 72.75 | 0.84% | 2,075,813 |
| Mar 13, 2025 | 73.83 | 73.83 | 72.44 | 72.66 | 72.15 | -1.33% | 2,656,935 |
| Mar 12, 2025 | 73.78 | 74.31 | 73.03 | 73.64 | 73.12 | -1.18% | 2,691,675 |
| Mar 11, 2025 | 76.88 | 76.97 | 74.31 | 74.52 | 73.99 | -3.38% | 3,736,877 |
| Mar 10, 2025 | 76.88 | 78.82 | 76.39 | 77.13 | 76.58 | 0.76% | 3,905,547 |
| Mar 7, 2025 | 74.75 | 76.94 | 74.35 | 76.55 | 76.01 | 1.94% | 5,424,558 |
| Mar 6, 2025 | 73.88 | 75.50 | 73.88 | 75.09 | 74.56 | 0.87% | 3,498,456 |
| Mar 5, 2025 | 74.66 | 75.63 | 74.13 | 74.44 | 73.91 | -0.64% | 3,359,400 |
| Mar 4, 2025 | 75.86 | 77.37 | 74.84 | 74.92 | 74.39 | -1.02% | 5,317,659 |
| Mar 3, 2025 | 75.70 | 76.55 | 75.37 | 75.69 | 75.15 | 0.20% | 3,373,939 |
| Feb 28, 2025 | 75.23 | 76.06 | 74.80 | 75.54 | 75.01 | 1.10% | 6,465,984 |