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