Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	73.50	74.30	72.18	72.49	72.49	-2.11%	3,691,896
May 1, 2026	75.05	75.48	73.89	74.05	74.05	-0.88%	3,486,044
Apr 30, 2026	74.04	75.12	74.04	74.71	74.71	1.00%	4,688,292
Apr 29, 2026	72.50	74.16	72.50	73.97	73.97	0.82%	5,732,535
Apr 28, 2026	74.00	74.41	71.56	73.37	73.37	-2.64%	7,960,781
Apr 27, 2026	76.35	76.73	74.92	75.36	75.36	-1.57%	4,922,556
Apr 24, 2026	75.52	76.83	75.08	76.56	76.56	0.99%	4,764,140
Apr 23, 2026	75.75	76.34	75.31	75.81	75.81	0.37%	4,340,936
Apr 22, 2026	75.15	75.72	74.67	75.53	75.53	0.99%	3,870,757
Apr 21, 2026	76.79	76.90	74.75	74.79	74.79	-1.93%	3,452,461
Apr 20, 2026	76.44	77.03	75.92	76.26	76.26	-0.01%	3,167,782
Apr 17, 2026	74.14	76.63	74.12	76.27	76.27	3.00%	5,744,970
Apr 16, 2026	74.20	74.60	73.05	74.05	74.05	-0.05%	5,912,237
Apr 15, 2026	74.00	74.98	73.66	74.09	74.09	0.07%	8,035,628
Apr 14, 2026	73.54	74.37	73.48	74.04	74.04	0.93%	6,001,933
Apr 13, 2026	73.02	73.73	72.63	73.36	73.36	0.74%	6,914,950
Apr 10, 2026	75.00	75.35	71.62	72.82	72.82	-2.89%	9,898,358
Apr 9, 2026	74.70	75.20	73.89	74.99	74.99	-0.21%	3,797,650
Apr 8, 2026	73.82	75.33	73.82	75.15	75.15	2.61%	5,960,876
Apr 7, 2026	72.57	73.88	72.02	73.24	73.24	-	4,895,106
Apr 6, 2026	70.70	73.28	70.62	73.24	73.24	2.92%	6,286,838
Apr 2, 2026	71.09	72.25	70.42	71.16	71.16	-1.40%	6,318,173
Apr 1, 2026	71.68	72.55	71.07	72.17	71.63	1.18%	9,052,353
Mar 31, 2026	69.35	71.43	68.19	71.33	70.80	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	81.19	-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	83.89	-1.13%	2,343,863
Mar 13, 2026	85.55	85.92	84.85	85.49	84.85	0.68%	2,585,272
Mar 12, 2026	83.72	85.88	83.52	84.91	84.27	0.41%	2,959,542
Mar 11, 2026	83.92	84.64	83.48	84.56	83.93	0.32%	2,946,710
Mar 10, 2026	84.45	85.45	83.81	84.29	83.66	-0.48%	2,643,681
Mar 9, 2026	84.55	84.86	82.76	84.70	84.07	-0.62%	3,190,797
Mar 6, 2026	84.95	85.76	84.00	85.23	84.59	-0.64%	4,052,679
Mar 5, 2026	86.02	87.20	85.59	85.78	85.14	-2.11%	4,767,481
Mar 4, 2026	88.44	88.44	86.42	87.63	86.97	-0.43%	4,058,378
Mar 3, 2026	89.37	89.98	87.67	88.01	87.35	-2.73%	4,025,505
Mar 2, 2026	90.87	91.46	89.88	90.48	89.80	-0.75%	2,466,546
Feb 27, 2026	89.14	91.19	89.01	91.16	90.48	2.29%	3,742,576
Feb 26, 2026	89.60	90.33	88.85	89.12	88.45	-0.01%	3,032,053
Feb 25, 2026	89.54	89.69	88.00	89.13	88.46	-0.82%	2,257,222
Feb 24, 2026	89.50	90.17	88.92	89.87	89.20	0.49%	2,442,785
Feb 23, 2026	89.92	90.82	88.87	89.43	88.76	-0.78%	3,754,490