Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	82.55	82.86	80.27	80.73	80.73	-2.56%	2,762,970
Jul 14, 2026	83.55	83.57	82.09	82.85	82.85	-0.73%	2,090,567
Jul 13, 2026	84.14	84.81	83.37	83.46	83.46	-0.44%	2,006,490
Jul 10, 2026	82.33	83.94	82.14	83.83	83.83	2.19%	2,610,102
Jul 9, 2026	83.36	84.13	81.80	82.03	82.03	-1.37%	5,366,203
Jul 8, 2026	84.69	84.72	82.84	83.17	83.17	-1.71%	2,505,416
Jul 7, 2026	83.54	85.31	83.04	84.62	84.62	0.46%	2,857,086
Jul 6, 2026	84.41	84.84	83.04	84.23	84.23	-0.71%	4,117,047
Jul 2, 2026	83.07	84.87	82.92	84.83	84.83	2.23%	3,599,106
Jul 1, 2026	83.03	83.77	82.77	83.53	82.98	-0.06%	4,010,989
Jun 30, 2026	82.90	83.65	82.45	83.58	83.03	0.22%	4,264,055
Jun 29, 2026	82.70	83.55	82.28	83.40	82.85	0.70%	3,334,468
Jun 26, 2026	81.95	82.92	81.64	82.82	82.27	2.44%	5,704,771
Jun 25, 2026	80.56	82.13	80.46	80.85	80.32	0.32%	3,345,316
Jun 24, 2026	79.67	81.06	78.89	80.59	80.06	1.65%	3,804,320
Jun 23, 2026	78.97	79.58	78.25	79.28	78.76	1.67%	3,641,545
Jun 22, 2026	78.68	79.20	77.94	77.98	77.47	-0.91%	3,759,106
Jun 18, 2026	80.37	80.37	78.42	78.70	78.18	-0.38%	6,460,792
Jun 17, 2026	78.98	79.50	78.49	79.00	78.48	-0.55%	3,692,482
Jun 16, 2026	80.08	80.64	78.94	79.44	78.92	-0.31%	2,775,022
Jun 15, 2026	78.96	79.72	78.34	79.69	79.17	0.63%	4,565,253
Jun 12, 2026	80.20	80.20	78.95	79.19	78.67	-0.57%	2,490,810
Jun 11, 2026	78.41	80.11	78.41	79.64	79.12	1.40%	3,582,653
Jun 10, 2026	78.32	79.08	77.79	78.54	78.02	1.28%	2,761,679
Jun 9, 2026	76.34	78.18	76.00	77.55	77.04	1.40%	2,490,263
Jun 8, 2026	76.05	76.86	76.00	76.48	75.98	0.25%	2,801,532
Jun 5, 2026	74.62	76.40	74.50	76.29	75.79	2.61%	3,605,535
Jun 4, 2026	76.15	76.40	74.24	74.35	73.86	-1.18%	2,426,808
Jun 3, 2026	73.71	75.33	73.65	75.24	74.74	1.54%	2,912,063
Jun 2, 2026	73.54	74.62	73.03	74.10	73.61	0.52%	3,634,932
Jun 1, 2026	74.83	75.30	73.42	73.72	73.23	-2.76%	3,315,641
May 29, 2026	75.71	76.07	75.18	75.81	75.31	-0.14%	5,236,226
May 28, 2026	76.27	76.42	74.93	75.92	75.42	0.93%	2,759,229
May 27, 2026	75.60	76.20	75.08	75.22	74.72	-0.13%	2,986,116
May 26, 2026	75.90	76.26	74.95	75.32	74.82	-1.27%	2,873,648
May 22, 2026	76.92	77.09	75.91	76.29	75.79	-0.92%	3,331,696
May 21, 2026	74.00	77.10	73.34	77.00	76.49	2.04%	3,771,139
May 20, 2026	74.89	75.84	74.24	75.46	74.96	0.36%	3,081,540
May 19, 2026	73.58	75.79	72.96	75.19	74.69	2.27%	3,642,787
May 18, 2026	72.81	73.75	72.48	73.52	73.04	1.31%	3,707,235
May 15, 2026	73.06	73.22	72.44	72.57	72.09	-0.66%	5,035,013
May 14, 2026	73.62	73.82	72.99	73.05	72.57	-0.19%	2,418,877
May 13, 2026	72.67	73.66	72.60	73.19	72.71	0.29%	3,219,539