Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.82	73.44	73.44	73.93	73.01	2.2M
December 03, 2025	74.64	73.36	73.36	75.26	73.31	3.75M
December 02, 2025	75.61	74.44	74.44	75.66	73.87	4.76M
December 01, 2025	75.92	75.91	75.91	76.31	75.31	3.75M
November 28, 2025	75.73	76.2	76.2	76.8	75.48	1.83M
November 26, 2025	75.85	75.9	75.9	76.48	75.69	3.22M
November 25, 2025	75.03	75.91	75.91	76.29	75.03	3.98M
November 24, 2025	76.2	74.7	74.7	76.53	74.2	4.25M
November 21, 2025	75.98	76.63	76.63	77.46	75.74	2.36M
November 20, 2025	75.88	75.48	75.48	76.26	75.13	2.82M
November 19, 2025	75.94	75.73	75.73	76.09	75.14	2.36M
November 18, 2025	75.6	75.9	75.9	76.12	75.2	2.62M
November 17, 2025	75.36	75.13	75.13	75.71	74.76	3.17M
November 14, 2025	75.3	74.71	74.71	75.75	74.26	2.11M
November 13, 2025	75.37	75.07	75.07	75.87	74.99	2.74M
November 12, 2025	75.69	75.42	75.42	76.16	75.37	3.01M
November 11, 2025	74.35	75.49	75.49	75.62	74.04	3.25M
November 10, 2025	75.17	74.58	74.58	75.27	74.14	2.75M
November 07, 2025	73.49	75.18	75.18	75.26	73	3.7M
November 06, 2025	73.18	72.91	72.91	73.69	72.86	2.89M
November 05, 2025	73.29	73.18	73.18	73.4	72.58	3.48M
November 04, 2025	72.77	73.1	73.1	73.6	72.76	2.82M
November 03, 2025	73.9	72.9	72.9	73.95	72.62	3.68M
October 31, 2025	74.19	74.28	74.28	74.78	73.82	3.4M
October 30, 2025	74.38	74.7	74.7	75.2	74.05	5.23M
October 29, 2025	75.32	74.29	74.29	75.68	74.11	4.06M
October 28, 2025	77	75.89	75.89	77.7	75	5.54M
October 27, 2025	77.01	78	78	78.04	76.81	4.05M
October 24, 2025	78.41	77.35	77.35	78.61	77.15	2.23M
October 23, 2025	78.43	78.21	78.21	78.66	77.68	3.84M
October 22, 2025	78.97	78.6	78.6	79.8	78.54	1.82M
October 21, 2025	80.12	79.16	79.16	80.39	79.08	2.68M
October 20, 2025	79.9	79.9	79.9	80.23	79.67	1.92M
October 17, 2025	79.31	79.91	79.91	79.97	78.61	2.5M
October 16, 2025	80.02	78.83	78.83	80.28	78.51	2.95M
October 15, 2025	80.14	80.09	80.09	81.79	79.88	3.47M
October 14, 2025	78.41	80.14	80.14	80.19	78.17	2.03M
October 13, 2025	77.96	78.27	78.27	78.62	77.47	1.78M
October 10, 2025	78.3	78.45	78.45	79.03	78.03	2.02M
October 09, 2025	79.01	78.04	78.04	79.23	77.98	2.43M
October 08, 2025	79.94	78.76	78.76	79.97	77.87	3.17M
October 07, 2025	80.92	79.95	79.95	81.08	79.25	3.39M
October 06, 2025	81.84	80.83	80.83	81.97	80.72	2.2M
October 03, 2025	82.72	82.15	82.15	83.13	82.13	2.23M
October 02, 2025	82.35	83.27	83.27	83.47	82.35	2.7M
October 01, 2025	82	82.82	82.82	82.99	81.92	2.95M
September 30, 2025	81.57	82.34	82.34	82.48	81.4	2.86M
September 29, 2025	81.95	81.84	81.84	82.23	80.34	2.28M
September 26, 2025	81.23	81.94	81.94	82.08	81.02	3M
September 25, 2025	82.15	81.12	81.12	82.21	80.4	3.91M
September 24, 2025	82.13	81.82	81.82	82.57	81.65	2.33M
September 23, 2025	81.44	82.22	82.22	82.28	81.21	2.67M
September 22, 2025	82.25	81.37	81.37	82.51	81.22	2.39M
September 19, 2025	82.19	82.39	82.39	83.24	81.97	7.53M
September 18, 2025	81.92	81.93	81.93	82.34	80.95	3.59M
September 17, 2025	81.8	82.46	82.46	82.85	81.46	3.53M
September 16, 2025	79.93	81.53	81.53	81.65	79.87	4.45M
September 15, 2025	81.14	79.87	79.87	81.23	79.86	2.1M
September 12, 2025	81.13	81.29	81.29	81.6	80.28	2.42M
September 11, 2025	80.28	81.04	81.04	81.34	79.97	2.4M

Sysco Corporation (SYY) NYSE