Skip to main content
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
73.22
+2.00 (2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.1173.3871.0073.2273.222.81%5,076,674
Feb 20, 202570.5271.2570.4471.2271.220.75%6,024,486
Feb 19, 202570.4271.0470.0570.6970.690.99%6,876,219
Feb 18, 202571.0271.3869.7870.0070.00-1.55%5,046,434
Feb 14, 202571.7572.2770.9871.1071.10-1.07%2,542,088
Feb 13, 202570.5571.9069.9271.8771.872.36%3,086,137
Feb 12, 202569.9970.6969.9370.2170.21-0.47%2,549,874
Feb 11, 202570.0170.7769.9970.5470.540.48%2,205,775
Feb 10, 202571.1971.3269.9570.2070.20-1.29%3,779,135
Feb 7, 202571.2571.6270.8971.1271.12-0.20%3,078,309
Feb 6, 202571.9772.1070.9371.2671.26-0.20%2,303,227
Feb 5, 202571.4771.6070.5671.4071.40-4,047,717
Feb 4, 202572.1272.1570.6071.4071.40-1.26%5,480,027
Feb 3, 202572.3273.3871.9272.3172.31-0.84%3,914,811
Jan 31, 202572.9573.6072.4072.9272.92-0.57%4,673,420
Jan 30, 202572.2073.4971.6773.3473.341.97%5,146,211
Jan 29, 202572.7973.3071.8571.9271.92-0.50%7,762,128
Jan 28, 202573.8074.5571.5272.2872.28-5.96%9,595,014
Jan 27, 202575.4977.0375.1776.8676.862.80%4,931,016
Jan 24, 202573.2474.9073.2374.7774.771.45%3,675,320
Jan 23, 202573.1474.0573.1473.7073.700.38%3,461,781
Jan 22, 202573.2273.9273.0573.4273.42-0.10%3,525,815
Jan 21, 202573.1273.9772.8173.4973.490.57%3,298,725
Jan 17, 202573.5474.1072.9573.0773.07-0.20%3,555,664
Jan 16, 202574.0374.4872.6273.2273.22-1.05%3,015,425
Jan 15, 202574.6575.0673.9574.0074.000.08%2,853,962
Jan 14, 202574.1774.3073.2373.9473.940.31%2,306,183
Jan 13, 202573.7774.1473.4073.7173.710.16%2,537,015
Jan 10, 202574.4774.8173.4673.5973.59-1.68%2,460,184
Jan 8, 202574.3174.8873.6574.8574.850.40%1,976,423
Jan 7, 202575.0075.6674.3774.5574.55-0.25%1,885,336
Jan 6, 202575.6775.7274.6374.7474.74-0.91%1,690,716
Jan 3, 202575.2975.6074.4975.4375.43-0.37%1,727,237
Jan 2, 202576.8777.0875.6475.7175.20-0.98%1,643,757
Dec 31, 202476.4476.9476.2176.4675.950.13%1,133,757
Dec 30, 202476.6976.6975.6876.3675.85-0.77%1,604,649
Dec 27, 202476.7877.5776.5876.9576.43-0.47%1,279,316
Dec 26, 202477.0777.4376.8477.3176.79-0.28%1,199,656
Dec 24, 202476.8377.5676.5677.5377.010.83%903,318
Dec 23, 202476.5877.0575.8276.8976.37-0.10%2,545,460
Dec 20, 202476.3077.2775.8376.9776.450.55%7,354,114
Dec 19, 202476.8377.5676.4176.5576.04-0.69%2,551,105
Dec 18, 202477.9378.6676.9377.0876.56-1.22%3,057,920
Dec 17, 202478.8279.2977.8878.0377.51-1.54%3,239,310
Dec 16, 202479.9480.5479.2579.2578.72-0.89%1,976,434
Dec 13, 202480.0380.2279.2479.9679.420.25%2,509,126
Dec 12, 202480.5180.6977.3479.7679.22-0.73%1,817,282
Dec 11, 202481.0881.2580.2380.3579.81-0.58%2,101,138
Dec 10, 202480.9581.3080.1080.8280.28-0.31%3,695,542
Dec 9, 202480.5381.7280.2781.0780.530.42%4,357,731
Dec 6, 202481.9882.2380.4980.7380.19-1.27%4,833,316
Dec 5, 202480.2281.7879.8581.7781.221.74%5,859,732
Dec 4, 202479.1680.4479.0380.3779.831.11%3,777,372
Dec 3, 202476.5679.5876.3479.4978.964.22%4,943,072
Dec 2, 202476.6476.6575.5776.2775.76-1.09%2,240,963
Nov 29, 202476.3477.1376.2377.1176.590.60%1,533,403
Nov 27, 202476.8077.3676.5976.6576.140.34%1,672,645
Nov 26, 202476.9577.0976.1776.3975.88-0.64%2,710,166
Nov 25, 202476.3877.4476.0276.8876.361.44%2,986,235
Nov 22, 202475.6176.1675.2175.7975.280.95%2,472,145
Nov 21, 202474.1475.3573.6675.0874.581.97%3,309,668
Nov 20, 202474.1774.2773.3273.6373.14-1.03%2,724,627
Nov 19, 202475.2275.4674.3174.4073.90-1.80%2,850,904
Nov 18, 202475.0775.8874.3475.7675.251.08%2,877,280
Nov 15, 202474.9775.6074.7074.9574.45-0.01%2,636,588
Nov 14, 202476.8177.1074.8374.9674.46-2.22%2,841,624
Nov 13, 202477.3077.4075.7576.6676.15-0.82%2,571,618
Nov 12, 202477.7878.3477.2577.2976.77-0.83%2,363,278
Nov 11, 202477.5078.6177.3477.9477.420.71%2,174,991
Nov 8, 202476.7778.1176.7777.3976.870.68%2,237,182
Nov 7, 202477.2277.5376.3876.8776.35-0.18%2,623,878
Nov 6, 202476.8378.3076.1077.0176.490.86%6,023,823
Nov 5, 202475.1876.3575.1776.3575.841.30%2,016,430
Nov 4, 202474.8975.6374.8975.3774.860.45%3,185,308
Nov 1, 202475.1075.4574.7475.0374.530.11%2,640,670
Oct 31, 202474.4275.3574.1674.9574.450.94%3,574,343
Oct 30, 202473.8674.8973.2074.2573.750.11%4,986,595
Oct 29, 202473.7975.5172.4974.1773.67-1.24%5,900,158
Oct 28, 202474.4475.3974.2875.1074.601.60%3,446,546
Oct 25, 202474.5374.7973.7873.9273.42-0.62%2,512,573
Oct 24, 202474.5074.6372.6774.3873.88-0.33%3,539,991
Oct 23, 202474.5074.8174.1574.6374.13-0.19%2,148,111
Oct 22, 202474.7274.9674.3074.7774.270.08%1,917,469
Oct 21, 202475.3975.9974.6474.7174.21-1.10%2,437,733
Oct 18, 202475.7375.8175.1775.5475.030.21%3,048,198
Oct 17, 202475.8875.8875.1075.3874.87-0.51%1,889,083
Oct 16, 202475.0676.1675.0375.7775.260.28%4,676,407
Oct 15, 202475.6376.5475.4675.5675.050.45%3,756,969
Oct 14, 202474.5375.7574.1375.2274.721.07%2,743,561
Oct 11, 202473.8174.8873.6274.4273.920.84%4,011,959
Oct 10, 202474.5474.6273.3773.8073.30-1.09%2,946,426
Oct 9, 202475.3575.5274.4274.6174.11-0.94%2,976,571
Oct 8, 202474.7775.4174.0375.3274.810.79%1,628,311
Oct 7, 202475.3075.4474.5074.7374.23-0.90%2,508,579
Oct 4, 202475.9776.3375.2475.4174.90-0.96%2,792,314
Oct 3, 202477.2177.6376.0776.1475.12-1.60%3,056,718
Oct 2, 202477.2677.9777.0977.3876.34-0.46%2,664,181
Oct 1, 202478.0078.6077.2777.7476.70-0.41%4,126,298
Sep 30, 202477.9778.3977.0778.0677.020.52%3,355,425
Sep 27, 202478.1678.5276.7777.6676.62-0.38%4,083,956