Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	75.51	77.11	74.85	77.01	77.01	3.91%	2,013,379
Nov 3, 2026	77.61	78.40	73.72	74.11	74.11	-9.33%	9,476,065
Nov 2, 2026	83.65	84.00	81.56	81.74	81.74	-1.40%	4,756,660
Oct 30, 2026	83.52	84.00	82.39	82.90	82.90	0.46%	3,102,003
Oct 29, 2026	83.00	83.50	81.86	82.52	82.52	0.45%	2,799,836
Oct 28, 2026	81.78	82.92	81.49	82.15	82.15	-0.18%	2,523,017
Oct 27, 2026	81.63	82.49	81.32	82.30	82.30	0.17%	1,991,342
Oct 26, 2026	81.79	83.00	81.52	82.16	82.16	0.97%	3,632,845
Oct 23, 2026	83.37	83.53	81.31	81.37	81.37	-3.10%	2,396,097
Oct 22, 2026	82.14	83.97	82.06	83.97	83.97	2.33%	2,592,231
Oct 21, 2026	82.39	83.00	81.64	82.06	82.06	-1.00%	2,820,459
Oct 20, 2026	82.30	82.93	81.83	82.89	82.89	1.59%	1,946,590
Oct 19, 2026	81.65	81.95	81.10	81.59	81.59	-0.77%	2,090,807
Oct 16, 2026	82.42	83.15	81.42	82.22	82.22	0.09%	2,506,876
Oct 15, 2026	82.19	83.12	81.89	82.15	82.15	1.46%	2,848,241
Oct 14, 2026	79.20	81.05	79.10	80.97	80.97	2.45%	2,603,584
Oct 13, 2026	78.87	79.20	78.35	79.03	79.03	0.42%	2,453,542
Oct 12, 2026	77.89	78.72	77.86	78.70	78.70	0.72%	2,022,856
Oct 9, 2026	77.87	78.60	77.77	78.14	78.14	-0.08%	2,283,801
Oct 8, 2026	76.76	79.04	76.56	78.20	78.20	1.84%	4,687,672
Oct 7, 2026	77.39	77.65	76.69	76.79	76.79	-0.85%	2,125,803
Oct 6, 2026	76.57	77.46	76.52	77.45	77.45	1.40%	3,219,469
Oct 5, 2026	77.43	77.64	76.09	76.38	76.38	-1.43%	5,239,711
Oct 2, 2026	77.42	77.97	77.09	77.49	77.49	0.35%	3,832,659
Oct 1, 2026	78.08	78.57	77.19	77.77	77.22	-0.24%	4,104,688
Sep 30, 2026	79.04	79.07	77.96	77.96	77.41	-0.68%	4,604,443
Sep 29, 2026	78.40	79.30	77.83	78.49	77.93	-0.10%	3,631,067
Sep 28, 2026	78.29	78.67	77.64	78.57	78.01	0.14%	4,151,489
Sep 25, 2026	78.11	79.15	77.51	78.46	77.91	0.35%	5,472,566
Sep 24, 2026	77.51	78.61	77.00	78.19	77.64	1.36%	6,855,585
Sep 23, 2026	78.60	79.03	77.03	77.14	76.59	-1.94%	5,543,735
Sep 22, 2026	78.99	79.17	78.31	78.67	78.11	0.31%	3,565,338
Sep 21, 2026	79.00	79.13	78.14	78.43	77.88	-0.78%	3,929,282
Sep 18, 2026	78.84	79.76	78.48	79.05	78.49	-0.08%	7,360,625
Sep 17, 2026	79.03	79.61	78.57	79.11	78.55	0.51%	4,800,728
Sep 16, 2026	79.73	80.14	78.37	78.71	78.15	-1.12%	6,312,105
Sep 15, 2026	82.12	82.12	79.15	79.60	79.04	-4.72%	13,661,214
Sep 14, 2026	84.32	84.64	83.32	83.54	82.95	0.40%	2,314,216
Sep 11, 2026	83.00	84.70	82.95	83.21	82.62	1.09%	3,486,996
Sep 10, 2026	81.70	82.42	81.21	82.31	81.73	0.91%	4,300,042
Sep 9, 2026	80.30	83.92	79.70	81.57	80.99	2.17%	6,119,169
Sep 8, 2026	79.49	80.30	79.46	79.84	79.28	-0.26%	2,255,894
Sep 4, 2026	80.65	81.30	80.01	80.05	79.48	-1.27%	2,161,905
Sep 3, 2026	82.10	82.40	80.97	81.08	80.51	-0.83%	2,384,211
Sep 2, 2026	82.50	82.90	81.73	81.76	81.18	-0.43%	2,933,454
Sep 1, 2026	81.75	82.69	81.34	82.11	81.53	1.27%	2,200,133
Aug 31, 2026	82.02	82.23	80.54	81.08	80.51	-1.05%	2,760,966
Aug 28, 2026	82.51	82.70	81.48	81.94	81.36	-0.62%	2,083,112
Aug 27, 2026	82.82	82.95	82.30	82.45	81.87	-0.98%	1,447,360
Aug 26, 2026	83.70	84.23	83.25	83.27	82.68	-0.23%	1,945,288