Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	74.33	74.78	73.91	73.97	73.97	-0.38%	2,826,338
Jun 17, 2025	74.51	74.80	74.12	74.25	74.25	-0.67%	2,351,066
Jun 16, 2025	74.78	75.40	74.14	74.75	74.75	0.62%	2,924,234
Jun 13, 2025	75.08	75.49	74.02	74.29	74.29	-1.46%	2,255,261
Jun 12, 2025	74.51	75.47	74.20	75.39	75.39	0.87%	2,420,552
Jun 11, 2025	75.28	75.60	74.47	74.74	74.74	-1.02%	2,136,672
Jun 10, 2025	75.31	76.08	75.24	75.51	75.51	0.37%	2,461,437
Jun 9, 2025	74.55	75.71	74.43	75.23	75.23	0.98%	3,375,091
Jun 6, 2025	74.36	75.25	74.12	74.50	74.50	0.99%	2,722,747
Jun 5, 2025	72.61	73.90	72.34	73.77	73.77	1.19%	3,010,311
Jun 4, 2025	73.61	73.72	72.88	72.90	72.90	-0.99%	2,198,690
Jun 3, 2025	72.77	73.69	72.70	73.63	73.63	0.78%	2,655,101
Jun 2, 2025	72.63	73.21	72.36	73.06	73.06	0.08%	2,811,754
May 30, 2025	72.00	73.79	71.67	73.00	73.00	1.29%	5,362,878
May 29, 2025	71.49	72.19	71.31	72.07	72.07	0.78%	2,588,946
May 28, 2025	72.22	73.06	71.44	71.51	71.51	-1.07%	2,003,596
May 27, 2025	72.00	72.54	71.72	72.28	72.28	1.13%	2,943,344
May 23, 2025	71.00	71.74	71.00	71.47	71.47	-0.71%	2,628,417
May 22, 2025	72.16	72.37	71.38	71.98	71.98	-0.35%	2,772,214
May 21, 2025	73.22	73.63	72.17	72.23	72.23	-2.02%	2,543,474
May 20, 2025	73.05	74.04	72.76	73.72	73.72	0.99%	2,625,484
May 19, 2025	72.18	73.00	71.98	73.00	73.00	0.77%	2,024,187
May 16, 2025	72.46	72.77	72.08	72.44	72.44	0.12%	3,218,847
May 15, 2025	70.88	72.35	70.88	72.35	72.35	1.72%	2,603,660
May 14, 2025	70.78	71.52	70.35	71.13	71.13	0.47%	3,425,577
May 13, 2025	71.95	72.02	70.78	70.80	70.80	-1.57%	3,162,676
May 12, 2025	71.15	71.98	70.65	71.93	71.93	1.67%	3,377,684
May 9, 2025	71.58	71.75	70.70	70.75	70.75	-1.19%	2,401,002
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