Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.01	90.13	90.13	90.29	89.37	2.65M
February 19, 2026	89.37	89.67	89.67	90.06	88.97	2.59M
February 18, 2026	89.47	89.28	89.28	90.36	89	3.33M
February 17, 2026	91.43	89.7	89.7	91.85	88.91	4.26M
February 13, 2026	89.76	90.56	90.56	91.37	89.02	3.33M
February 12, 2026	88.27	89.91	89.91	91.4	88.27	8.64M
February 11, 2026	87.19	88.04	88.04	88.66	86.85	5.28M
February 10, 2026	86.47	87.62	87.62	88.37	86.18	3.75M
February 09, 2026	86.55	86.47	86.47	87.35	86.08	3.89M
February 06, 2026	84.78	86.53	86.53	86.72	84.57	2.39M
February 05, 2026	84.74	84.62	84.62	85.9	84.39	3.74M
February 04, 2026	85	84.65	84.65	85.58	83.86	4.25M
February 03, 2026	82.61	84.62	84.62	84.92	82.02	4.44M
February 02, 2026	84.12	82.86	82.86	84.38	82.63	5.31M
January 30, 2026	84.03	83.85	83.85	84.33	83.08	5.24M
January 29, 2026	83.77	84.11	84.11	84.17	83	4.08M
January 28, 2026	84	83.51	83.51	85.33	82.91	5.7M
January 27, 2026	78.92	83.92	83.92	83.96	77.33	11M
January 26, 2026	77.03	75.63	75.63	77.13	75.61	4.3M
January 23, 2026	76.64	76.21	76.21	77	75.83	3.36M
January 22, 2026	76.91	76.84	76.84	77.33	76.43	2.94M
January 21, 2026	76.78	76.93	76.93	77.35	76.52	2M
January 20, 2026	78.45	76.52	76.52	78.55	76.34	5.42M
January 16, 2026	78.67	78.8	78.8	78.97	77.69	3.43M
January 15, 2026	77.15	79.18	79.18	79.25	76.86	5.68M
January 14, 2026	76.22	77.11	77.11	77.71	76.22	4.91M
January 13, 2026	74.4	76.06	76.06	76.27	74.4	5.12M
January 12, 2026	74.68	74.33	74.33	75.09	73.99	4.05M
January 09, 2026	74.24	74.28	74.28	74.53	73.52	2.38M
January 08, 2026	72.05	74.27	74.27	74.77	71.85	3.18M
January 07, 2026	73.26	72.12	72.12	73.74	72.09	4.18M
January 06, 2026	72.56	73.02	73.02	73.16	72.32	3.04M
January 05, 2026	71.97	72.79	72.79	73.15	71.23	4.07M
January 02, 2026	72.93	72.62	72.62	73.09	71.85	3.11M
December 31, 2025	74.11	73.69	73.69	74.25	73.67	1.48M
December 30, 2025	74.19	74.2	74.2	74.52	74.09	1.33M
December 29, 2025	74.41	74.46	74.46	74.52	74.09	1.95M
December 26, 2025	74.17	74.23	74.23	74.46	73.98	1.16M
December 24, 2025	74.14	74.25	74.25	74.43	73.9	956,100
December 23, 2025	74.48	73.99	73.99	74.65	73.73	2.11M
December 22, 2025	74.17	74.58	74.58	74.81	73.99	2.01M
December 19, 2025	75.14	74.49	74.49	75.25	74.49	5.96M
December 18, 2025	75.72	75.07	75.07	76.01	74.88	3.61M
December 17, 2025	75.21	75.75	75.75	75.94	75.05	2.27M
December 16, 2025	75.87	75.12	75.12	76.09	74.94	2.87M
December 15, 2025	74.61	75.43	75.43	76.63	74.34	3.27M
December 12, 2025	74.24	74.34	74.34	74.55	73.83	2.2M
December 11, 2025	73.88	74.23	74.23	74.54	73.52	3.02M
December 10, 2025	72.7	73.57	73.57	73.62	72.42	3.39M
December 09, 2025	72.65	72.59	72.59	73.43	72.55	3.59M
December 08, 2025	73.13	72.71	72.71	73.35	72.26	2.66M
December 05, 2025	73.25	73.1	73.1	73.94	73.07	3.18M
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

Sysco Corporation (SYY) NYSE