Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
76.97
+0.42 (0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.30 | 77.27 | 75.83 | 76.97 | 76.97 | 0.55% | 7,096,717 |
| Dec 19, 2024 | 76.83 | 77.56 | 76.41 | 76.55 | 76.55 | -0.69% | 2,551,105 |
| Dec 18, 2024 | 77.93 | 78.66 | 76.93 | 77.08 | 77.08 | -1.22% | 3,057,920 |
| Dec 17, 2024 | 78.82 | 79.29 | 77.88 | 78.03 | 78.03 | -1.54% | 3,239,310 |
| Dec 16, 2024 | 79.94 | 80.54 | 79.25 | 79.25 | 79.25 | -0.89% | 1,976,434 |
| Dec 13, 2024 | 80.03 | 80.22 | 79.24 | 79.96 | 79.96 | 0.25% | 2,509,126 |
| Dec 12, 2024 | 80.51 | 80.69 | 77.34 | 79.76 | 79.76 | -0.73% | 1,817,300 |
| Dec 11, 2024 | 81.08 | 81.25 | 80.23 | 80.35 | 80.35 | -0.58% | 2,101,138 |
| Dec 10, 2024 | 80.95 | 81.30 | 80.10 | 80.82 | 80.82 | -0.31% | 3,695,542 |
| Dec 9, 2024 | 80.53 | 81.72 | 80.27 | 81.07 | 81.07 | 0.42% | 4,357,731 |
| Dec 6, 2024 | 81.98 | 82.23 | 80.49 | 80.73 | 80.73 | -1.27% | 4,833,316 |
| Dec 5, 2024 | 80.22 | 81.78 | 79.85 | 81.77 | 81.77 | 1.74% | 5,859,732 |
| Dec 4, 2024 | 79.16 | 80.44 | 79.03 | 80.37 | 80.37 | 1.11% | 3,777,400 |
| Dec 3, 2024 | 76.56 | 79.58 | 76.34 | 79.49 | 79.49 | 4.22% | 4,943,100 |
| Dec 2, 2024 | 76.64 | 76.65 | 75.57 | 76.27 | 76.27 | -1.09% | 2,240,963 |
| Nov 29, 2024 | 76.34 | 77.13 | 76.23 | 77.11 | 77.11 | 0.60% | 1,533,403 |
| Nov 27, 2024 | 76.80 | 77.36 | 76.59 | 76.65 | 76.65 | 0.34% | 1,672,645 |
| Nov 26, 2024 | 76.95 | 77.09 | 76.17 | 76.39 | 76.39 | -0.64% | 2,710,200 |
| Nov 25, 2024 | 76.38 | 77.44 | 76.02 | 76.88 | 76.88 | 1.44% | 2,986,235 |
| Nov 22, 2024 | 75.61 | 76.16 | 75.21 | 75.79 | 75.79 | 0.95% | 2,472,145 |
| Nov 21, 2024 | 74.14 | 75.35 | 73.66 | 75.08 | 75.08 | 1.97% | 3,309,700 |
| 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% | 2,877,300 |
| Nov 15, 2024 | 74.97 | 75.60 | 74.70 | 74.95 | 74.95 | -0.01% | 2,636,600 |
| 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% | 2,363,300 |
| Nov 11, 2024 | 77.50 | 78.61 | 77.34 | 77.94 | 77.94 | 0.71% | 2,175,000 |
| Nov 8, 2024 | 76.77 | 78.11 | 76.77 | 77.39 | 77.39 | 0.68% | 2,237,200 |
| Nov 7, 2024 | 77.22 | 77.53 | 76.38 | 76.87 | 76.87 | -0.18% | 2,623,900 |
| 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% | 2,640,700 |
| 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% | 4,986,600 |
| Oct 29, 2024 | 73.79 | 75.51 | 72.49 | 74.17 | 74.17 | -1.24% | 5,900,200 |
| 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% | 1,917,500 |
| 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% | 3,048,200 |
| 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% | 3,757,000 |
| 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% | 4,012,000 |
| 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% | 2,976,600 |
| 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% | 2,664,200 |
| Oct 1, 2024 | 78.00 | 78.60 | 77.27 | 77.74 | 77.22 | -0.41% | 4,126,300 |
| 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% | 4,084,000 |
| 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 | 76.25 | 0.46% | 3,701,100 |
| Sep 24, 2024 | 76.28 | 76.58 | 75.47 | 76.41 | 75.90 | 0.30% | 4,512,900 |
| 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 | 73.69 | 74.14 | 73.64 | -0.54% | 5,793,400 |
| Sep 18, 2024 | 77.79 | 78.60 | 74.33 | 74.54 | 74.04 | -4.17% | 6,904,000 |
| Sep 17, 2024 | 76.71 | 78.29 | 76.67 | 77.78 | 77.26 | 0.86% | 3,056,300 |
| 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% | 3,384,500 |
| 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% | 4,125,100 |
| 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% | 2,783,100 |
| 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% | 2,330,438 |
| Sep 3, 2024 | 77.92 | 78.99 | 77.83 | 78.27 | 77.75 | 0.38% | 2,379,148 |
| Aug 30, 2024 | 77.92 | 78.16 | 77.51 | 77.97 | 77.45 | 0.57% | 2,346,500 |
| 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% | 2,519,200 |
| Aug 27, 2024 | 77.01 | 77.02 | 76.16 | 76.20 | 75.69 | -1.03% | 2,861,800 |
| 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 | 77.69 | 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% | 1,409,500 |
| Aug 19, 2024 | 76.49 | 77.03 | 76.34 | 76.91 | 76.39 | 0.44% | 2,028,200 |
| 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 | 74.87 | 0.17% | 2,023,700 |
| Aug 12, 2024 | 75.61 | 75.84 | 74.91 | 75.24 | 74.74 | -0.52% | 1,657,100 |
| 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% | 3,170,300 |
| Aug 6, 2024 | 74.83 | 76.27 | 74.54 | 75.19 | 74.69 | 0.76% | 2,727,000 |
| 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% | 2,609,000 |