Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	69.93	70.51	70.51	70.98	69.93	2.46M
May 06, 2025	70.24	70.01	70.01	70.55	69.74	2.8M
May 05, 2025	70.74	70.63	70.63	70.95	70.09	2.54M
May 02, 2025	70.87	70.75	70.75	71.41	70.26	2.51M
May 01, 2025	70.84	70.15	70.15	71.04	70.06	2.92M
April 30, 2025	70.62	71.4	71.4	71.55	69.61	4.73M
April 29, 2025	68.36	70.24	70.24	71.2	68	5.94M
April 28, 2025	70.83	70.42	70.42	71.49	70.01	5.02M
April 25, 2025	71.95	70.93	70.93	72.44	70.44	3.72M
April 24, 2025	72.45	72.54	72.54	73.13	72.06	2.65M
April 23, 2025	73.5	72.89	72.89	74.31	72.28	4.58M
April 22, 2025	71.97	73.29	73.29	73.52	71.9	3.34M
April 21, 2025	71.73	71.44	71.44	71.81	70.79	2.2M
April 17, 2025	70.88	71.74	71.74	72.51	70.88	2.76M
April 16, 2025	71.69	70.69	70.69	71.91	70.39	2.48M
April 15, 2025	71.52	71.28	71.28	72.3	71.21	2.32M
April 14, 2025	70.75	71.84	71.84	71.99	70.37	2.47M
April 11, 2025	69.93	70.43	70.43	71.04	69.25	2.41M
April 10, 2025	70.56	69.68	69.68	70.87	68.25	4.34M
April 09, 2025	67.63	71.07	71.07	71.34	67.12	5.27M
April 08, 2025	71.11	68	68	71.11	67.38	4.45M
April 07, 2025	70.38	69.46	69.46	71.12	68.65	4.54M
April 04, 2025	74.66	71.44	71.44	74.74	71.26	5.12M
April 03, 2025	75.47	75.41	74.9	76.24	74.94	5.03M
April 02, 2025	75.51	75.3	75.3	75.88	74.81	3.06M
April 01, 2025	75.21	75.42	75.42	75.57	74.61	2.48M
March 31, 2025	74.33	75.04	75.04	75.31	74.31	3.35M
March 28, 2025	74.3	74.1	74.1	74.35	73.61	2.14M
March 27, 2025	73.16	74.04	74.04	74.13	72.75	2.69M
March 26, 2025	71.05	72.75	72.75	72.8	70.8	3.19M
March 25, 2025	70.93	70.39	70.39	71.26	70	3.4M
March 24, 2025	71.28	71.43	71.43	71.84	71.16	2.66M
March 21, 2025	70.96	71.11	71.11	71.3	70.25	4.84M
March 20, 2025	72.25	71.19	71.19	72.33	70.89	5.12M
March 19, 2025	73.77	72.39	72.39	74.34	71.24	5.9M
March 18, 2025	74.48	74.36	74.36	75.09	74.24	1.95M
March 17, 2025	73.35	74.73	74.73	75.03	73.09	2.2M
March 14, 2025	72.46	73.27	73.27	73.38	72.04	2.08M
March 13, 2025	73.83	72.66	72.66	73.83	72.44	2.66M
March 12, 2025	73.78	73.64	73.64	74.31	73.03	2.69M
March 11, 2025	76.88	74.52	74.52	76.97	74.31	3.73M
March 10, 2025	76.88	77.13	77.13	78.82	76.39	3.91M
March 07, 2025	74.75	76.55	76.55	76.93	74.35	4.23M
March 06, 2025	73.88	75.09	75.09	75.5	73.88	3.49M
March 05, 2025	74.66	74.44	74.44	75.63	74.13	3.36M
March 04, 2025	75.86	74.92	74.92	77.37	74.83	5.32M
March 03, 2025	75.7	75.69	75.69	76.55	75.37	3.37M
February 28, 2025	75.23	75.54	75.54	76.06	74.8	6.22M
February 27, 2025	74.09	74.72	74.72	75.11	73.94	2.39M
February 26, 2025	74.74	74.23	74.23	74.74	73.67	2.82M
February 25, 2025	73.8	74.44	74.44	74.57	73.51	4.44M
February 24, 2025	73.14	73.65	73.65	74.14	72.86	2.83M
February 21, 2025	71.11	73.22	73.22	73.38	71	5.08M
February 20, 2025	70.52	71.22	71.22	71.25	70.44	6.02M
February 19, 2025	70.42	70.69	70.69	71.04	70.05	6.88M
February 18, 2025	71.02	70	70	71.38	69.78	5.03M
February 14, 2025	71.75	71.1	71.1	72.27	70.98	2.54M
February 13, 2025	70.55	71.87	71.87	71.9	69.92	3.09M
February 12, 2025	69.99	70.21	70.21	70.68	69.93	2.55M
February 11, 2025	70.01	70.54	70.54	70.77	69.99	2.2M

Sysco Corporation (SYY) NYSE