Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	71.47	71.4	71.4	71.6	70.56	2.76M
February 04, 2025	72.12	71.4	71.4	72.15	70.6	5.38M
February 03, 2025	72.32	72.61	72.61	73.38	71.92	1.88M
January 31, 2025	72.95	72.92	72.92	73.6	72.4	4.62M
January 30, 2025	72.2	72.3	72.3	72.64	71.67	733,121
January 29, 2025	72.79	71.92	71.92	73.3	71.85	7.74M
January 28, 2025	73.8	72.28	72.28	74.55	71.52	9.6M
January 27, 2025	75.49	76.86	76.86	77.03	75.17	4.93M
January 24, 2025	73.24	74.77	74.77	74.9	73.23	3.63M
January 23, 2025	73.14	73.7	73.7	74.05	73.14	3.46M
January 22, 2025	73.22	73.42	73.42	73.92	73.05	3.53M
January 21, 2025	73.12	73.49	73.49	73.97	72.81	3.25M
January 17, 2025	73.54	73.02	73.02	74.1	72.99	2.54M
January 16, 2025	74.03	73.22	73.22	74.48	72.62	3.01M
January 15, 2025	74.65	74	74	75.06	73.95	2.85M
January 14, 2025	74.17	73.94	73.94	74.3	73.23	2.31M
January 13, 2025	73.77	73.71	73.71	74.14	73.4	2.52M
January 10, 2025	74.47	73.59	73.59	74.81	73.46	2.46M
January 08, 2025	74.31	74.49	74.49	74.65	73.65	955,194
January 07, 2025	75	74.55	74.55	75.66	74.37	1.88M
January 06, 2025	75.67	74.74	74.74	75.72	74.63	1.69M
January 03, 2025	75.29	75.43	75.43	75.6	74.49	1.73M
January 02, 2025	76.87	75.71	75.2	77.08	75.64	1.64M
December 31, 2024	76.44	76.46	75.94	76.94	76.21	1.13M
December 30, 2024	76.69	76.36	75.85	76.69	75.68	1.6M
December 27, 2024	76.78	76.95	76.95	77.57	76.58	1.28M
December 26, 2024	77.07	77.31	77.31	77.43	76.84	1.2M
December 24, 2024	76.83	77.53	77.53	77.56	76.56	903,318
December 23, 2024	76.58	76.89	76.89	77.05	75.82	2.55M
December 20, 2024	76.3	76.97	76.97	77.27	75.83	7.1M
December 19, 2024	76.83	76.55	76.55	77.56	76.41	2.55M
December 18, 2024	77.93	77.08	77.08	78.66	76.93	3.01M
December 17, 2024	78.82	78.03	78.03	79.29	77.88	3.24M
December 16, 2024	79.94	79.25	79.25	80.54	79.25	1.96M
December 13, 2024	80.03	79.96	79.96	80.22	79.24	2.51M
December 12, 2024	80.51	79.76	79.76	80.69	77.34	1.82M
December 11, 2024	81.08	80.35	80.35	81.25	80.23	2.1M
December 10, 2024	80.95	80.82	80.82	81.3	80.1	3.69M
December 09, 2024	80.53	81.07	81.07	81.72	80.27	4.36M
December 06, 2024	81.98	80.73	80.73	82.23	80.49	4.78M
December 05, 2024	80.22	81.77	81.77	81.78	79.85	5.86M
December 04, 2024	79.16	80.37	80.37	80.44	79.03	3.75M
December 03, 2024	76.56	79.49	79.49	79.58	76.34	4.94M
December 02, 2024	76.64	76.27	76.27	76.65	75.57	2.24M
November 29, 2024	76.34	77.11	77.11	77.13	76.23	1.53M
November 27, 2024	76.8	76.65	76.65	77.36	76.59	1.66M
November 26, 2024	76.95	76.39	76.39	77.09	76.17	2.71M
November 25, 2024	76.38	76.88	76.88	77.44	76.02	2.99M
November 22, 2024	75.61	75.79	75.79	76.16	75.21	2.45M
November 21, 2024	74.14	75.08	75.08	75.35	73.66	3.31M
November 20, 2024	74.17	73.63	73.63	74.27	73.32	2.72M
November 19, 2024	75.22	74.4	74.4	75.46	74.31	2.85M
November 18, 2024	75.07	75.76	75.76	75.88	74.34	2.88M
November 15, 2024	74.97	74.95	74.95	75.6	74.7	2.63M
November 14, 2024	76.81	74.96	74.96	77.1	74.83	2.84M
November 13, 2024	77.3	76.66	76.66	77.4	75.75	2.57M
November 12, 2024	77.78	77.29	77.29	78.34	77.25	2.36M
November 11, 2024	77.5	77.94	77.94	78.61	77.34	2.17M
November 08, 2024	76.77	77.39	77.39	78.11	76.77	2.22M
November 07, 2024	77.22	76.87	76.87	77.53	76.38	2.62M

Sysco Corporation (SYY) NYSE