Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
80.29
+0.66 (0.83%)
Aug 27, 2025, 4:00 PM - Market closed
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 79.91 | 80.66 | 79.80 | 80.22 | - | 0.74% | 1,599,392 |
| Aug 26, 2025 | 79.20 | 79.71 | 79.20 | 79.63 | 79.63 | 0.38% | 3,970,552 |
| Aug 25, 2025 | 80.00 | 80.21 | 79.08 | 79.33 | 79.33 | -1.20% | 2,369,981 |
| Aug 22, 2025 | 79.81 | 80.44 | 79.21 | 80.29 | 80.29 | 0.72% | 2,428,608 |
| Aug 21, 2025 | 80.55 | 80.68 | 79.48 | 79.72 | 79.72 | -1.56% | 2,048,087 |
| Aug 20, 2025 | 79.86 | 81.02 | 79.70 | 80.98 | 80.98 | 1.87% | 2,720,150 |
| Aug 19, 2025 | 79.47 | 80.27 | 79.24 | 79.49 | 79.49 | 0.34% | 2,232,463 |
| Aug 18, 2025 | 79.54 | 79.92 | 78.60 | 79.22 | 79.22 | -0.38% | 2,489,088 |
| Aug 15, 2025 | 81.36 | 81.36 | 79.46 | 79.52 | 79.52 | -2.07% | 3,937,831 |
| Aug 14, 2025 | 81.91 | 82.09 | 80.81 | 81.20 | 81.20 | -1.20% | 2,315,669 |
| Aug 13, 2025 | 80.77 | 82.64 | 80.23 | 82.19 | 82.19 | 1.78% | 3,916,499 |
| Aug 12, 2025 | 80.04 | 80.90 | 79.91 | 80.75 | 80.75 | 1.10% | 2,512,917 |
| Aug 11, 2025 | 80.78 | 80.79 | 79.28 | 79.87 | 79.87 | -0.97% | 3,373,981 |
| Aug 8, 2025 | 80.46 | 81.02 | 79.76 | 80.65 | 80.65 | 0.35% | 3,584,627 |
| Aug 7, 2025 | 81.76 | 82.16 | 79.54 | 80.37 | 80.37 | -1.35% | 4,288,857 |
| Aug 6, 2025 | 79.40 | 81.48 | 79.25 | 81.47 | 81.47 | 2.80% | 5,291,067 |
| Aug 5, 2025 | 79.25 | 79.95 | 79.09 | 79.25 | 79.25 | -0.28% | 3,928,108 |
| Aug 4, 2025 | 79.85 | 80.43 | 79.24 | 79.47 | 79.47 | -0.51% | 2,093,002 |
| Aug 1, 2025 | 79.78 | 79.98 | 78.86 | 79.88 | 79.88 | 0.35% | 2,101,305 |
| Jul 31, 2025 | 79.46 | 80.27 | 78.80 | 79.60 | 79.60 | -0.64% | 3,101,492 |
| Jul 30, 2025 | 78.78 | 80.75 | 78.73 | 80.11 | 80.11 | 2.21% | 4,225,546 |
| Jul 29, 2025 | 78.16 | 79.85 | 75.79 | 78.38 | 78.38 | -2.45% | 7,259,861 |
| Jul 28, 2025 | 80.03 | 80.93 | 79.87 | 80.35 | 80.35 | 0.06% | 4,450,917 |
| Jul 25, 2025 | 79.93 | 80.64 | 79.74 | 80.30 | 80.30 | 0.55% | 2,951,738 |
| Jul 24, 2025 | 81.01 | 81.01 | 79.86 | 79.86 | 79.86 | -1.11% | 2,707,799 |
| Jul 23, 2025 | 80.35 | 81.45 | 80.20 | 80.76 | 80.76 | 0.70% | 2,634,087 |
| Jul 22, 2025 | 78.90 | 80.23 | 78.90 | 80.20 | 80.20 | 1.88% | 2,428,084 |
| Jul 21, 2025 | 78.50 | 79.21 | 78.37 | 78.72 | 78.72 | 0.40% | 2,305,890 |
| Jul 18, 2025 | 78.04 | 78.81 | 77.97 | 78.41 | 78.41 | 0.64% | 2,333,197 |
| Jul 17, 2025 | 77.33 | 78.06 | 76.57 | 77.91 | 77.91 | 0.79% | 3,322,896 |
| Jul 16, 2025 | 76.79 | 77.50 | 76.30 | 77.30 | 77.30 | 1.22% | 2,844,709 |
| Jul 15, 2025 | 77.58 | 78.20 | 76.32 | 76.37 | 76.37 | -1.71% | 2,713,365 |
| Jul 14, 2025 | 76.77 | 77.75 | 76.63 | 77.70 | 77.70 | 1.12% | 2,551,070 |
| Jul 11, 2025 | 77.37 | 77.73 | 76.35 | 76.84 | 76.84 | -0.80% | 3,049,116 |
| Jul 10, 2025 | 76.19 | 78.16 | 76.08 | 77.46 | 77.46 | 1.48% | 2,435,258 |
| Jul 9, 2025 | 76.45 | 76.55 | 75.91 | 76.33 | 76.33 | -0.26% | 1,672,688 |
| Jul 8, 2025 | 76.96 | 77.16 | 76.41 | 76.53 | 76.53 | -0.23% | 2,118,701 |
| Jul 7, 2025 | 77.02 | 77.33 | 76.23 | 76.71 | 76.71 | -0.61% | 2,760,182 |
| Jul 3, 2025 | 76.90 | 77.29 | 76.29 | 77.18 | 77.18 | -0.64% | 1,877,954 |
| Jul 2, 2025 | 77.35 | 77.78 | 76.79 | 77.68 | 77.14 | 0.41% | 2,768,945 |
| Jul 1, 2025 | 75.97 | 77.70 | 75.30 | 77.36 | 76.82 | 2.14% | 3,167,131 |
| Jun 30, 2025 | 75.22 | 75.94 | 75.03 | 75.74 | 75.21 | 0.97% | 4,262,467 |
| Jun 27, 2025 | 74.61 | 75.24 | 74.50 | 75.01 | 74.49 | 0.64% | 3,546,162 |
| Jun 26, 2025 | 75.06 | 75.35 | 74.27 | 74.53 | 74.01 | -0.69% | 2,265,755 |
| Jun 25, 2025 | 75.61 | 75.98 | 74.95 | 75.05 | 74.53 | -1.08% | 2,600,983 |
| Jun 24, 2025 | 76.18 | 76.38 | 75.52 | 75.87 | 75.34 | -0.05% | 2,309,149 |
| Jun 23, 2025 | 74.88 | 76.00 | 74.68 | 75.91 | 75.38 | 1.65% | 2,632,191 |
| Jun 20, 2025 | 74.15 | 75.08 | 74.01 | 74.68 | 74.16 | 0.96% | 4,904,780 |
| Jun 18, 2025 | 74.33 | 74.78 | 73.91 | 73.97 | 73.46 | -0.38% | 2,826,338 |
| Jun 17, 2025 | 74.51 | 74.80 | 74.12 | 74.25 | 73.73 | -0.67% | 2,351,066 |