Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	70.38	71.12	68.65	69.46	69.46	-2.77%	4,539,288
Apr 4, 2025	74.66	74.74	71.26	71.44	71.44	-5.26%	5,117,392
Apr 3, 2025	75.47	76.24	74.94	75.41	74.88	0.15%	5,029,719
Apr 2, 2025	75.51	75.88	74.81	75.30	74.77	-0.16%	3,070,015
Apr 1, 2025	75.21	75.57	74.62	75.42	74.89	0.51%	2,482,447
Mar 31, 2025	74.33	75.31	74.31	75.04	74.51	1.27%	3,351,704
Mar 28, 2025	74.30	74.35	73.61	74.10	73.58	0.08%	2,140,493
Mar 27, 2025	73.16	74.13	72.75	74.04	73.52	1.77%	2,689,250
Mar 26, 2025	71.05	72.80	70.80	72.75	72.23	3.35%	3,190,852
Mar 25, 2025	70.93	71.26	70.00	70.39	69.89	-1.46%	3,403,439
Mar 24, 2025	71.28	71.84	71.16	71.43	70.92	0.45%	2,659,307
Mar 21, 2025	70.96	71.30	70.25	71.11	70.61	-0.11%	4,898,013
Mar 20, 2025	72.25	72.33	70.89	71.19	70.69	-1.66%	5,122,504
Mar 19, 2025	73.77	74.34	71.24	72.39	71.88	-2.65%	5,902,664