Sysco Corporation - SYY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	80.31	80.19	80.19	80.74	79.78	2.14M
September 09, 2025	81.2	80.85	80.85	81.47	80.2	1.45M
September 08, 2025	82.08	81.55	81.55	82.2	80.33	3.04M
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

Sysco Corporation (SYY) NYSE