Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	76.92	77.09	75.91	76.29	76.29	-0.92%	3,236,219
May 21, 2026	74.00	77.10	73.34	77.00	77.00	2.04%	3,754,622
May 20, 2026	74.89	75.84	74.24	75.46	75.46	0.36%	2,815,981
May 19, 2026	73.58	75.79	72.96	75.19	75.19	2.27%	3,628,865
May 18, 2026	72.81	73.75	72.48	73.52	73.52	1.31%	3,704,956
May 15, 2026	73.06	73.22	72.44	72.57	72.57	-0.66%	5,035,013
May 14, 2026	73.62	73.82	72.99	73.05	73.05	-0.19%	2,418,877
May 13, 2026	72.67	73.66	72.60	73.19	73.19	0.29%	3,219,539
May 12, 2026	72.67	73.42	71.94	72.98	72.98	0.56%	2,863,697
May 11, 2026	72.36	72.93	72.02	72.57	72.57	0.18%	3,191,248
May 8, 2026	73.27	73.70	72.42	72.44	72.44	-0.60%	3,654,838
May 7, 2026	72.99	73.07	71.58	72.88	72.88	-0.61%	5,008,794
May 6, 2026	73.66	74.06	73.03	73.33	73.33	0.67%	4,327,795
May 5, 2026	72.55	73.31	72.26	72.84	72.84	0.48%	2,624,503
May 4, 2026	73.50	74.30	72.18	72.49	72.49	-2.11%	3,692,026
May 1, 2026	75.05	75.48	73.89	74.05	74.05	-0.88%	3,489,371
Apr 30, 2026	74.04	75.12	74.04	74.71	74.71	1.00%	4,713,795
Apr 29, 2026	72.50	74.16	72.50	73.97	73.97	0.82%	5,738,488
Apr 28, 2026	74.00	74.41	71.56	73.37	73.37	-2.64%	8,000,362
Apr 27, 2026	76.35	76.73	74.92	75.36	75.36	-1.57%	5,394,818
Apr 24, 2026	75.52	76.83	75.08	76.56	76.56	0.99%	4,798,699
Apr 23, 2026	75.75	76.34	75.31	75.81	75.81	0.37%	4,341,013
Apr 22, 2026	75.15	75.72	74.67	75.53	75.53	0.99%	3,874,128
Apr 21, 2026	76.79	76.90	74.75	74.79	74.79	-1.93%	3,493,392
Apr 20, 2026	76.44	77.03	75.92	76.26	76.26	-0.01%	3,169,795
Apr 17, 2026	74.14	76.63	74.12	76.27	76.27	3.00%	5,748,081
Apr 16, 2026	74.20	74.60	73.05	74.05	74.05	-0.05%	5,914,465
Apr 15, 2026	74.00	74.98	73.66	74.09	74.09	0.07%	8,038,951
Apr 14, 2026	73.54	74.37	73.48	74.04	74.04	0.93%	6,018,641
Apr 13, 2026	73.02	73.73	72.63	73.36	73.36	0.74%	6,922,724
Apr 10, 2026	75.00	75.35	71.62	72.82	72.82	-2.89%	9,906,539
Apr 9, 2026	74.70	75.20	73.89	74.99	74.99	-0.21%	3,875,577
Apr 8, 2026	73.82	75.33	73.82	75.15	75.15	2.61%	5,962,335
Apr 7, 2026	72.57	73.88	72.02	73.24	73.24	-	4,914,798
Apr 6, 2026	70.70	73.28	70.62	73.24	73.24	2.92%	6,396,041
Apr 2, 2026	71.09	72.25	70.42	71.16	71.16	-0.65%	6,761,296
Apr 1, 2026	71.68	72.55	71.07	72.17	71.63	1.18%	9,668,245
Mar 31, 2026	69.35	71.43	68.19	71.33	70.79	2.93%	15,501,468
Mar 30, 2026	74.84	75.26	68.21	69.30	68.78	-15.28%	24,642,428
Mar 27, 2026	82.62	82.72	81.64	81.80	81.18	-1.02%	2,616,017
Mar 26, 2026	82.16	83.69	82.06	82.64	82.02	-0.19%	2,023,690
Mar 25, 2026	82.80	83.24	81.41	82.80	82.18	0.56%	3,005,765
Mar 24, 2026	81.16	82.85	80.85	82.34	81.72	0.91%	3,246,041
Mar 23, 2026	82.50	82.93	81.52	81.60	80.99	0.33%	3,115,639
Mar 20, 2026	82.04	82.71	81.02	81.33	80.72	-0.42%	4,954,592
Mar 19, 2026	82.46	82.80	80.99	81.67	81.06	-1.02%	2,658,893
Mar 18, 2026	83.82	84.14	82.48	82.51	81.89	-2.11%	2,573,876
Mar 17, 2026	84.93	85.30	84.15	84.29	83.66	-0.27%	2,275,017
Mar 16, 2026	85.63	85.74	84.46	84.52	83.88	-1.13%	2,343,863
Mar 13, 2026	85.55	85.92	84.85	85.49	84.85	0.68%	2,585,272