Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	89.37	89.98	87.67	88.10	-	-2.63%	1,242,660
Mar 2, 2026	90.87	91.46	89.88	90.48	90.48	-0.75%	2,429,186
Feb 27, 2026	89.14	91.19	89.01	91.16	91.16	2.29%	3,645,670
Feb 26, 2026	89.60	90.33	88.85	89.12	89.12	-0.01%	2,970,567
Feb 25, 2026	89.54	89.69	88.00	89.13	89.13	-0.82%	2,240,985
Feb 24, 2026	89.50	90.17	88.92	89.87	89.87	0.49%	2,377,976
Feb 23, 2026	89.92	90.82	88.87	89.43	89.43	-0.78%	3,754,335
Feb 20, 2026	90.01	90.29	89.37	90.13	90.13	0.51%	2,643,347
Feb 19, 2026	89.37	90.06	88.97	89.67	89.67	0.44%	2,585,398
Feb 18, 2026	89.47	90.36	89.00	89.28	89.28	-0.47%	3,334,818
Feb 17, 2026	91.43	91.85	88.91	89.70	89.70	-0.95%	3,820,211
Feb 13, 2026	89.76	91.37	89.01	90.56	90.56	0.72%	4,001,743
Feb 12, 2026	88.27	91.40	88.27	89.91	89.91	2.12%	8,119,984
Feb 11, 2026	87.00	88.66	86.85	88.04	88.04	0.48%	5,276,318
Feb 10, 2026	86.47	88.37	86.18	87.62	87.62	1.33%	3,517,237
Feb 9, 2026	86.55	87.35	86.08	86.47	86.47	-0.07%	3,756,553
Feb 6, 2026	84.78	86.72	84.57	86.53	86.53	2.26%	3,282,651
Feb 5, 2026	84.74	85.90	84.39	84.62	84.62	-0.04%	3,736,318
Feb 4, 2026	85.00	85.58	83.86	84.65	84.65	0.04%	4,244,793
Feb 3, 2026	82.61	84.92	82.02	84.62	84.62	2.12%	4,441,072
Feb 2, 2026	84.12	84.38	82.63	82.86	82.86	-1.18%	5,311,974
Jan 30, 2026	84.03	84.33	83.08	83.85	83.85	-0.31%	5,066,839
Jan 29, 2026	83.77	84.17	83.00	84.11	84.11	0.72%	4,081,500
Jan 28, 2026	84.00	85.33	82.91	83.51	83.51	-0.49%	5,694,686
Jan 27, 2026	78.92	83.96	77.31	83.92	83.92	10.96%	11,001,655
Jan 26, 2026	77.03	77.13	75.61	75.63	75.63	-0.76%	4,295,472
Jan 23, 2026	76.64	77.00	75.83	76.21	76.21	-0.82%	3,357,526
Jan 22, 2026	76.91	77.33	76.43	76.84	76.84	-0.12%	2,598,722
Jan 21, 2026	76.78	77.35	76.52	76.93	76.93	0.54%	2,652,408
Jan 20, 2026	78.45	78.55	76.34	76.52	76.52	-2.89%	5,372,305
Jan 16, 2026	78.67	78.98	77.69	78.80	78.80	-0.48%	3,433,237
Jan 15, 2026	77.15	79.25	76.86	79.18	79.18	2.68%	5,642,004
Jan 14, 2026	76.22	77.71	76.22	77.11	77.11	1.38%	4,839,999
Jan 13, 2026	74.40	76.27	74.40	76.06	76.06	2.33%	5,117,708
Jan 12, 2026	74.68	75.09	73.99	74.33	74.33	0.07%	4,053,270
Jan 9, 2026	74.24	74.53	73.52	74.28	74.28	0.01%	2,378,990
Jan 8, 2026	72.05	74.77	71.85	74.27	74.27	2.98%	3,206,868
Jan 7, 2026	73.26	73.74	72.09	72.12	72.12	-1.23%	4,176,978
Jan 6, 2026	72.56	73.16	72.32	73.02	73.02	0.32%	3,042,845
Jan 5, 2026	71.97	73.15	71.23	72.79	72.79	0.23%	4,067,685
Jan 2, 2026	72.93	73.09	71.85	72.62	72.62	-1.45%	3,105,328
Dec 31, 2025	74.11	74.25	73.67	73.69	73.15	-0.69%	1,480,822
Dec 30, 2025	74.19	74.52	74.09	74.20	73.66	-0.35%	1,334,031
Dec 29, 2025	74.41	74.52	74.09	74.46	73.91	0.31%	1,952,635
Dec 26, 2025	74.17	74.46	73.98	74.23	73.69	-0.03%	1,156,029
Dec 24, 2025	74.14	74.43	73.90	74.25	73.71	0.35%	956,082
Dec 23, 2025	74.48	74.65	73.73	73.99	73.45	-0.79%	2,111,247
Dec 22, 2025	74.17	74.81	73.99	74.58	74.03	0.12%	2,010,075
Dec 19, 2025	75.14	75.25	74.49	74.49	73.94	-0.77%	5,962,522
Dec 18, 2025	75.72	76.01	74.88	75.07	74.52	-0.90%	3,753,698