Sysco Historical Data

SYY
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 87.21
+1.38%
$ 174.41 billion $ 87
Jul 7, 2022 $ 86.02
+0.85%
$ 172.03 billion $ 86
Jun 7, 2022 $ 84.19
-0.62%
$ 168.38 billion $ 84
Jun 6, 2022 $ 84.72
+0.21%
$ 169.43 billion $ 85
Mar 28, 2022 $ 80.8
-0.12%
$ 161.59 billion $ 81
Mar 27, 2022 $ 80.89
+0.00%
$ 161.78 billion $ 81
Mar 26, 2022 $ 80.89
+0.00%
$ 161.78 billion $ 81
Mar 25, 2022 $ 80.89
-0.81%
$ 161.78 billion $ 81
Mar 24, 2022 $ 81.55
+0.44%
$ 163.1 billion $ 82
Mar 17, 2022 $ 79.26
-1.05%
$ 158.52 billion $ 79
Mar 16, 2022 $ 80.1
+2.95%
$ 160.2 billion $ 80
Mar 15, 2022 $ 77.81
+1.37%
$ 155.61 billion $ 156
Mar 14, 2022 $ 76.75
-1.37%
$ 153.5 billion $ 230
Feb 25, 2022 $ 85.7
+0.89%
$ 171.41 billion $ 86
Feb 24, 2022 $ 84.94
+0.99%
$ 169.89 billion $ 85
Feb 23, 2022 $ 84.11
-0.39%
$ 168.22 billion $ 84
Feb 10, 2022 $ 82.1
+0.89%
$ 164.21 billion $ 3,695
Feb 9, 2022 $ 81.38
+0.04%
$ 162.76 billion $ 3,662
Feb 8, 2022 $ 81.34
+2.52%
$ 162.69 billion $ 3,661
Nov 30, 2021 $ 70.43
-3.75%
$ 140.86 billion $ 423
Nov 29, 2021 $ 73.17
-0.20%
$ 146.35 billion $ 878
Nov 15, 2021 $ 76.08
+0.00%
$ 152.16 billion $ 76
Nov 14, 2021 $ 76.08
+0.00%
$ 152.16 billion $ 76
Nov 13, 2021 $ 76.08
+0.00%
$ 152.16 billion $ 76
Nov 12, 2021 $ 76.08
-1.44%
$ 152.16 billion $ 76
Nov 3, 2021 $ 77.73
+0.41%
$ 155.46 billion $ 78
Nov 2, 2021 $ 77.41
-0.41%
$ 154.82 billion $ 77
Oct 29, 2021 $ 76.74
+0.00%
$ 153.48 billion $ 382
Oct 28, 2021 $ 76.74
+0.79%
$ 153.48 billion $ 382
Oct 27, 2021 $ 76.14
-1.42%
$ 152.28 billion $ 2,516
Aug 27, 2021 $ 80.34
+1.85%
$ 160.68 billion $ 80
Aug 26, 2021 $ 78.88
-0.04%
$ 157.76 billion $ 79
Aug 19, 2021 $ 75.08
-2.19%
$ 150.16 billion $ 75
Aug 18, 2021 $ 76.76
-1.01%
$ 153.52 billion $ 77
Aug 11, 2021 $ 78.2
-0.05%
$ 156.4 billion $ 78
Aug 10, 2021 $ 78.24
+0.50%
$ 156.48 billion $ 78
Jul 29, 2021 $ 74.71
+1.59%
$ 149.42 billion $ 596
Jul 28, 2021 $ 73.54
-0.93%
$ 147.08 billion $ 588
Jul 20, 2021 $ 72.82
+3.35%
$ 5.44 million $ 581
Jul 19, 2021 $ 70.46
+0.72%
$ 5.27 million $ 563
May 13, 2021 $ 82
+1.03%
$ 6.13 million $ 82
May 12, 2021 $ 81.47
-1.99%
$ 6.09 million $ 81
Apr 27, 2021 $ 83.98
+2.06%
$ 6.28 million $ 1,008
Apr 26, 2021 $ 82.28
+0.67%
$ 6.15 million $ 987
Apr 23, 2021 $ 81.81
-0.43%
$ 6.12 million $ 655
Apr 22, 2021 $ 82.2
-0.61%
$ 6.15 million $ 1,644
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 1, 2021 $ 80.49
+1.15%
$ 6.02 million $ 2,576
Feb 28, 2021 $ 79.55
+0.07%
$ 5.95 million $ 2,546
Feb 27, 2021 $ 79.55
-0.06%
$ 5.95 million $ 2,546
Download