Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
78.00
+0.65 (0.84%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 77.01 | 78.04 | 76.81 | 78.00 | 78.00 | 0.84% | 4,013,375 |
| Oct 24, 2025 | 78.41 | 78.61 | 77.15 | 77.35 | 77.35 | -1.10% | 2,228,220 |
| Oct 23, 2025 | 78.43 | 78.66 | 77.68 | 78.21 | 78.21 | -0.50% | 3,856,381 |
| Oct 22, 2025 | 78.97 | 79.80 | 78.54 | 78.60 | 78.60 | -0.71% | 2,716,305 |
| Oct 21, 2025 | 80.12 | 80.39 | 79.08 | 79.16 | 79.16 | -0.93% | 2,680,956 |
| Oct 20, 2025 | 79.90 | 80.23 | 79.67 | 79.90 | 79.90 | -0.01% | 1,921,449 |
| Oct 17, 2025 | 79.31 | 79.97 | 78.61 | 79.91 | 79.91 | 1.37% | 2,504,099 |
| Oct 16, 2025 | 80.02 | 80.28 | 78.51 | 78.83 | 78.83 | -1.57% | 2,954,664 |
| Oct 15, 2025 | 80.14 | 81.79 | 79.88 | 80.09 | 80.09 | -0.06% | 3,474,899 |
| Oct 14, 2025 | 78.41 | 80.19 | 78.17 | 80.14 | 80.14 | 2.39% | 2,025,550 |
| Oct 13, 2025 | 77.96 | 78.62 | 77.47 | 78.27 | 78.27 | -0.23% | 1,788,389 |
| Oct 10, 2025 | 78.30 | 79.03 | 78.03 | 78.45 | 78.45 | 0.53% | 2,020,854 |
| Oct 9, 2025 | 79.01 | 79.23 | 77.98 | 78.04 | 78.04 | -0.91% | 2,433,509 |
| Oct 8, 2025 | 79.94 | 79.97 | 77.87 | 78.76 | 78.76 | -1.49% | 3,169,429 |
| Oct 7, 2025 | 80.92 | 81.08 | 79.25 | 79.95 | 79.95 | -1.09% | 3,385,203 |
| Oct 6, 2025 | 81.84 | 81.97 | 80.72 | 80.83 | 80.83 | -1.61% | 2,204,255 |
| Oct 3, 2025 | 82.72 | 83.13 | 82.13 | 82.15 | 82.15 | -1.35% | 2,227,392 |
| Oct 2, 2025 | 82.35 | 83.47 | 82.35 | 83.27 | 82.73 | 0.54% | 2,700,036 |
| Oct 1, 2025 | 82.00 | 82.99 | 81.92 | 82.82 | 82.28 | 0.58% | 2,952,183 |
| Sep 30, 2025 | 81.57 | 82.48 | 81.40 | 82.34 | 81.80 | 0.61% | 2,863,183 |
| Sep 29, 2025 | 81.95 | 82.23 | 80.34 | 81.84 | 81.31 | -0.12% | 2,278,724 |
| Sep 26, 2025 | 81.23 | 82.08 | 81.02 | 81.94 | 81.41 | 1.01% | 3,008,536 |
| Sep 25, 2025 | 82.15 | 82.21 | 80.40 | 81.12 | 80.59 | -0.86% | 3,910,556 |
| Sep 24, 2025 | 82.13 | 82.57 | 81.65 | 81.82 | 81.29 | -0.49% | 2,330,087 |
| Sep 23, 2025 | 81.44 | 82.28 | 81.21 | 82.22 | 81.68 | 1.04% | 2,670,196 |
| Sep 22, 2025 | 82.25 | 82.51 | 81.22 | 81.37 | 80.84 | -1.24% | 2,391,866 |
| Sep 19, 2025 | 82.19 | 83.24 | 81.97 | 82.39 | 81.85 | 0.56% | 7,527,003 |
| Sep 18, 2025 | 81.92 | 82.34 | 80.95 | 81.93 | 81.40 | -0.64% | 3,594,947 |
| Sep 17, 2025 | 81.80 | 82.85 | 81.46 | 82.46 | 81.92 | 1.14% | 3,525,068 |
| Sep 16, 2025 | 79.93 | 81.65 | 79.87 | 81.53 | 81.00 | 2.08% | 4,449,217 |
| Sep 15, 2025 | 81.14 | 81.23 | 79.86 | 79.87 | 79.35 | -1.75% | 2,104,011 |
| Sep 12, 2025 | 81.13 | 81.60 | 80.28 | 81.29 | 80.76 | 0.31% | 2,415,741 |
| Sep 11, 2025 | 80.28 | 81.34 | 79.97 | 81.04 | 80.51 | 1.06% | 2,403,142 |
| Sep 10, 2025 | 80.31 | 80.74 | 79.78 | 80.19 | 79.67 | -0.82% | 2,135,854 |
| Sep 9, 2025 | 81.20 | 81.47 | 80.20 | 80.85 | 80.32 | -0.86% | 1,451,525 |
| Sep 8, 2025 | 82.08 | 82.20 | 80.33 | 81.55 | 81.02 | -1.09% | 3,043,598 |
| Sep 5, 2025 | 82.43 | 83.17 | 81.56 | 82.45 | 81.91 | -0.07% | 2,675,029 |
| Sep 4, 2025 | 81.53 | 82.56 | 81.00 | 82.51 | 81.97 | 1.81% | 3,068,611 |
| Sep 3, 2025 | 80.09 | 82.40 | 79.83 | 81.04 | 80.51 | 0.61% | 3,969,710 |
| Sep 2, 2025 | 80.34 | 81.20 | 80.33 | 80.55 | 80.02 | 0.10% | 1,917,984 |
| Aug 29, 2025 | 79.77 | 80.62 | 79.76 | 80.47 | 79.94 | 1.11% | 2,139,648 |
| Aug 28, 2025 | 80.30 | 80.47 | 79.11 | 79.59 | 79.07 | -0.88% | 1,527,031 |
| Aug 27, 2025 | 79.91 | 80.66 | 79.80 | 80.30 | 79.78 | 0.84% | 3,134,244 |
| Aug 26, 2025 | 79.20 | 79.71 | 79.20 | 79.63 | 79.11 | 0.38% | 3,970,552 |
| Aug 25, 2025 | 80.00 | 80.21 | 79.08 | 79.33 | 78.81 | -1.20% | 2,369,981 |
| Aug 22, 2025 | 79.81 | 80.44 | 79.21 | 80.29 | 79.77 | 0.72% | 2,428,608 |
| Aug 21, 2025 | 80.55 | 80.68 | 79.48 | 79.72 | 79.20 | -1.56% | 2,048,087 |
| Aug 20, 2025 | 79.86 | 81.02 | 79.70 | 80.98 | 80.45 | 1.87% | 2,720,150 |
| Aug 19, 2025 | 79.47 | 80.27 | 79.24 | 79.49 | 78.97 | 0.34% | 2,232,463 |
| Aug 18, 2025 | 79.54 | 79.92 | 78.60 | 79.22 | 78.70 | -0.38% | 2,489,088 |