Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	77.51	78.61	77.00	78.19	78.19	1.36%	6,110,455
Sep 23, 2026	78.60	79.03	77.03	77.14	77.14	-1.94%	5,514,225
Sep 22, 2026	78.99	79.17	78.31	78.67	78.67	0.31%	3,196,898
Sep 21, 2026	79.00	79.13	78.14	78.43	78.43	-0.78%	3,915,832
Sep 18, 2026	78.84	79.76	78.48	79.05	79.05	-0.08%	7,265,674
Sep 17, 2026	79.03	79.61	78.57	79.11	79.11	0.51%	4,065,660
Sep 16, 2026	79.73	80.14	78.37	78.71	78.71	-1.12%	6,070,816
Sep 15, 2026	82.12	82.12	79.15	79.60	79.60	-4.72%	13,460,730
Sep 14, 2026	84.32	84.64	83.32	83.54	83.54	0.40%	2,077,177
Sep 11, 2026	83.00	84.70	82.95	83.21	83.21	1.09%	3,395,097
Sep 10, 2026	81.70	82.42	81.21	82.31	82.31	0.91%	4,258,330
Sep 9, 2026	80.30	83.92	79.70	81.57	81.57	2.17%	6,110,990
Sep 8, 2026	79.49	80.30	79.46	79.84	79.84	-0.26%	2,255,609
Sep 4, 2026	80.65	81.30	80.01	80.05	80.05	-1.27%	2,150,572
Sep 3, 2026	82.10	82.40	80.97	81.08	81.08	-0.83%	2,374,836
Sep 2, 2026	82.50	82.90	81.73	81.76	81.76	-0.43%	2,931,590
Sep 1, 2026	81.75	82.69	81.34	82.11	82.11	1.27%	2,199,518
Aug 31, 2026	82.02	82.23	80.54	81.08	81.08	-1.05%	2,711,403
Aug 28, 2026	82.51	82.70	81.48	81.94	81.94	-0.62%	2,082,989
Aug 27, 2026	82.82	82.95	82.30	82.45	82.45	-0.98%	1,428,965
Aug 26, 2026	83.70	84.23	83.25	83.27	83.27	-0.23%	1,944,377
Aug 25, 2026	83.54	83.80	82.91	83.46	83.46	-0.48%	1,670,313
Aug 24, 2026	84.09	85.25	83.74	83.86	83.86	-0.29%	1,710,580
Aug 21, 2026	83.61	84.29	83.40	84.10	84.10	1.25%	2,171,325
Aug 20, 2026	82.40	84.71	82.37	83.06	83.06	0.73%	2,936,311
Aug 19, 2026	82.50	83.15	81.93	82.46	82.46	0.61%	1,994,169
Aug 18, 2026	82.94	83.01	81.90	81.96	81.96	0.13%	1,967,542
Aug 17, 2026	82.13	82.45	81.72	81.85	81.85	-1.37%	1,729,006
Aug 14, 2026	83.43	84.00	82.86	82.99	82.99	-0.67%	2,765,944
Aug 13, 2026	84.99	85.40	83.38	83.55	83.55	-1.35%	2,644,518
Aug 12, 2026	83.59	85.29	83.39	84.69	84.69	0.51%	3,345,636
Aug 11, 2026	83.39	84.53	83.39	84.26	84.26	0.47%	2,572,359
Aug 10, 2026	83.94	84.76	83.33	83.87	83.87	-0.50%	3,244,629
Aug 7, 2026	83.74	84.30	82.86	84.29	84.29	-0.07%	3,010,491
Aug 6, 2026	85.00	85.16	83.76	84.35	84.35	0.17%	3,520,890
Aug 5, 2026	84.00	85.04	83.43	84.21	84.21	1.72%	5,188,523
Aug 4, 2026	84.72	84.97	80.43	82.79	82.79	-2.58%	8,140,543
Aug 3, 2026	85.43	86.44	81.80	84.98	84.98	-0.31%	9,689,850
Jul 31, 2026	84.45	85.70	84.07	85.24	85.24	0.63%	3,269,775
Jul 30, 2026	84.73	85.12	83.55	84.71	84.71	-0.71%	2,688,394
Jul 29, 2026	85.07	85.90	84.81	85.32	85.32	0.14%	3,291,053
Jul 28, 2026	85.25	86.65	84.59	85.20	85.20	1.32%	3,617,345
Jul 27, 2026	83.19	84.36	83.17	84.09	84.09	1.18%	2,056,905
Jul 24, 2026	82.20	83.23	81.96	83.11	83.11	1.69%	2,213,439
Jul 23, 2026	80.15	81.90	80.15	81.73	81.73	-0.47%	2,165,774
Jul 22, 2026	81.66	83.05	81.11	82.12	82.12	1.11%	2,792,527
Jul 21, 2026	80.30	81.79	79.91	81.22	81.22	0.54%	2,126,756
Jul 20, 2026	82.44	82.63	80.73	80.78	80.78	-1.11%	1,897,846
Jul 17, 2026	83.07	84.10	81.14	81.69	81.69	-0.68%	3,476,499
Jul 16, 2026	81.28	82.73	81.15	82.25	82.25	1.88%	2,346,687