Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82.43	82.45	82.45	83.15	81.58	2.67M
September 04, 2025	81.53	82.51	82.51	82.56	81	3.07M
September 03, 2025	80.09	81.04	81.04	82.4	79.83	3.99M
September 02, 2025	80.34	80.55	80.55	81.2	80.33	1.92M
August 29, 2025	79.77	80.47	80.47	80.61	79.76	2.14M
August 28, 2025	80.3	79.59	79.59	80.47	79.11	1.52M
August 27, 2025	79.91	80.3	80.3	80.66	79.8	3.13M
August 26, 2025	79.2	79.63	79.63	79.71	79.2	3.91M
August 25, 2025	80	79.33	79.33	80.21	79.08	2.37M
August 22, 2025	79.81	80.29	80.29	80.44	79.21	2.43M
August 21, 2025	80.55	79.72	79.72	80.68	79.48	2.05M
August 20, 2025	79.86	80.98	80.98	81.02	79.7	2.72M
August 19, 2025	79.47	79.49	79.49	80.27	79.24	2.23M
August 18, 2025	79.54	79.22	79.22	79.92	78.6	2.49M
August 15, 2025	81.36	79.52	79.52	81.36	79.46	3.94M
August 14, 2025	81.91	81.2	81.2	82.09	80.81	2.32M
August 13, 2025	80.77	82.19	82.19	82.64	80.23	3.92M
August 12, 2025	80.04	80.75	80.75	80.9	79.91	2.51M
August 11, 2025	80.78	79.87	79.87	80.79	79.28	3.37M
August 08, 2025	80.46	80.65	80.65	81.02	79.76	3.58M
August 07, 2025	81.76	80.37	80.37	82.16	79.54	4.29M
August 06, 2025	79.4	81.47	81.47	81.48	79.25	5.29M
August 05, 2025	79.25	79.25	79.25	79.95	79.09	3.26M
August 04, 2025	79.85	79.47	79.47	80.43	79.24	2.09M
August 01, 2025	79.78	79.88	79.88	79.98	78.86	2.1M
July 31, 2025	79.46	79.6	79.6	80.27	78.8	3.1M
July 30, 2025	78.78	80.11	80.11	80.75	78.73	3.49M
July 29, 2025	78.16	78.38	78.38	79.85	75.79	7.26M
July 28, 2025	80.03	80.35	80.35	80.93	79.87	4.45M
July 25, 2025	79.93	80.3	80.3	80.64	79.74	2.95M
July 24, 2025	81.01	79.86	79.86	81.01	79.86	2.71M
July 23, 2025	80.35	80.76	80.76	81.44	80.2	2.63M
July 22, 2025	78.9	80.2	80.2	80.23	78.9	2.43M
July 21, 2025	78.5	78.72	78.72	79.21	78.37	2.31M
July 18, 2025	78.04	78.41	78.41	78.81	77.97	2.32M
July 17, 2025	77.33	77.91	77.91	78.06	76.57	3.32M
July 16, 2025	76.79	77.3	77.3	77.5	76.3	2.84M
July 15, 2025	77.58	76.37	76.37	78.2	76.32	2.71M
July 14, 2025	76.77	77.7	77.7	77.75	76.63	2.55M
July 11, 2025	77.37	76.84	76.84	77.72	76.35	3.05M
July 10, 2025	76.19	77.46	77.46	78.16	76.08	2.35M
July 09, 2025	76.45	76.33	76.33	76.54	75.91	1.67M
July 08, 2025	76.96	76.53	76.53	77.16	76.41	2.12M
July 07, 2025	77.02	76.71	76.71	77.33	76.23	2.76M
July 03, 2025	76.9	77.18	77.18	77.29	76.29	1.88M
July 02, 2025	77.35	77.68	77.68	77.78	76.79	2.77M
July 01, 2025	75.97	77.38	77.38	77.71	75.3	2.39M
June 30, 2025	75.22	75.74	75.74	75.94	75.03	4.26M
June 27, 2025	74.61	75.01	75.01	75.24	74.5	3.55M
June 26, 2025	75.06	74.53	74.53	75.35	74.27	2.27M
June 25, 2025	75.61	75.05	75.05	75.98	74.94	2.6M
June 24, 2025	76.18	75.87	75.87	76.38	75.52	2.31M
June 23, 2025	74.88	75.91	75.91	76	74.68	2.63M
June 20, 2025	74.15	74.68	74.68	75.08	74	4.81M
June 18, 2025	74.33	73.97	73.97	74.78	73.91	2.83M
June 17, 2025	74.51	74.25	74.25	74.8	74.11	2.35M
June 16, 2025	74.78	74.75	74.75	75.4	74.14	2.92M
June 13, 2025	75.08	74.29	74.29	75.49	74.02	2.26M
June 12, 2025	74.51	75.39	75.39	75.47	74.2	2.42M
June 11, 2025	75.28	74.74	74.74	75.6	74.47	2.14M

Sysco Corporation (SYY) NYSE