Skip to main content
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
73.10
-0.34 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
73.77
+0.67 (0.92%)
After-hours: Dec 5, 2025, 7:29 PM EST

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.2573.9473.0773.1073.10-0.46%3,171,441
Dec 4, 202573.8274.1073.0073.4473.440.11%3,072,252
Dec 3, 202574.6475.2673.3173.3673.36-1.45%3,341,367
Dec 2, 202575.6175.6673.8774.4474.44-1.94%4,761,363
Dec 1, 202575.9276.3175.3175.9175.91-0.38%3,748,684
Nov 28, 202575.7376.8075.4876.2076.200.40%1,825,173
Nov 26, 202575.8576.4875.7075.9075.90-0.01%3,219,568
Nov 25, 202575.0376.2975.0375.9175.911.62%3,981,014
Nov 24, 202576.2076.5374.2074.7074.70-2.52%4,249,293
Nov 21, 202575.9877.4675.7176.6376.631.52%3,415,971
Nov 20, 202575.8876.2675.1375.4875.48-0.33%2,824,490
Nov 19, 202575.9476.0975.1475.7375.73-0.22%2,362,761
Nov 18, 202575.6076.1275.2075.9075.901.02%2,619,464
Nov 17, 202575.3675.7174.7675.1375.130.56%3,167,483
Nov 14, 202575.3075.7574.2674.7174.71-0.48%2,542,903
Nov 13, 202575.3775.8774.9975.0775.07-0.46%2,743,123
Nov 12, 202575.6976.1675.3775.4275.42-0.09%3,005,481
Nov 11, 202574.3575.6274.0475.4975.491.22%3,251,024
Nov 10, 202575.1775.2774.1474.5874.58-0.80%2,748,842
Nov 7, 202573.4975.2673.0075.1875.183.11%3,697,021
Nov 6, 202573.1873.6972.8772.9172.91-0.37%2,894,827
Nov 5, 202573.2973.4072.5873.1873.180.11%3,480,257
Nov 4, 202572.8073.6172.7673.1073.100.27%2,845,913
Nov 3, 202573.9073.9572.6272.9072.90-1.86%3,679,531
Oct 31, 202574.1974.7873.8274.2874.28-0.56%3,396,500
Oct 30, 202574.3875.2074.0574.7074.700.55%5,229,498
Oct 29, 202575.3275.6874.1174.2974.29-2.11%4,057,424
Oct 28, 202577.0077.7075.0075.8975.89-2.71%5,540,268
Oct 27, 202577.0178.0476.8178.0078.000.84%4,052,507
Oct 24, 202578.4178.6177.1577.3577.35-1.10%2,228,220
Oct 23, 202578.4378.6677.6878.2178.21-0.50%3,856,381
Oct 22, 202578.9779.8078.5478.6078.60-0.71%2,716,305
Oct 21, 202580.1280.3979.0879.1679.16-0.93%2,680,956
Oct 20, 202579.9080.2379.6779.9079.90-0.01%1,921,449
Oct 17, 202579.3179.9778.6179.9179.911.37%2,504,099
Oct 16, 202580.0280.2878.5178.8378.83-1.57%2,954,664
Oct 15, 202580.1481.7979.8880.0980.09-0.06%3,474,899
Oct 14, 202578.4180.1978.1780.1480.142.39%2,025,550
Oct 13, 202577.9678.6277.4778.2778.27-0.23%1,788,389
Oct 10, 202578.3079.0378.0378.4578.450.53%2,020,854
Oct 9, 202579.0179.2377.9878.0478.04-0.91%2,433,509
Oct 8, 202579.9479.9777.8778.7678.76-1.49%3,169,429
Oct 7, 202580.9281.0879.2579.9579.95-1.09%3,385,203
Oct 6, 202581.8481.9780.7280.8380.83-1.61%2,204,255
Oct 3, 202582.7283.1382.1382.1582.15-1.35%2,227,392
Oct 2, 202582.3583.4782.3583.2782.730.54%2,700,036
Oct 1, 202582.0082.9981.9282.8282.280.58%2,952,183
Sep 30, 202581.5782.4881.4082.3481.810.61%2,863,183
Sep 29, 202581.9582.2380.3481.8481.31-0.12%2,278,724
Sep 26, 202581.2382.0881.0281.9481.411.01%3,008,536
Sep 25, 202582.1582.2180.4081.1280.59-0.86%3,910,556
Sep 24, 202582.1382.5781.6581.8281.29-0.49%2,330,087
Sep 23, 202581.4482.2881.2182.2281.691.04%2,670,196
Sep 22, 202582.2582.5181.2281.3780.84-1.24%2,391,866
Sep 19, 202582.1983.2481.9782.3981.860.56%7,527,003
Sep 18, 202581.9282.3480.9581.9381.40-0.64%3,594,947
Sep 17, 202581.8082.8581.4682.4681.931.14%3,525,068
Sep 16, 202579.9381.6579.8781.5381.002.08%4,449,217
Sep 15, 202581.1481.2379.8679.8779.35-1.75%2,104,011
Sep 12, 202581.1381.6080.2881.2980.760.31%2,415,741
Sep 11, 202580.2881.3479.9781.0480.511.06%2,403,142
Sep 10, 202580.3180.7479.7880.1979.67-0.82%2,135,854
Sep 9, 202581.2081.4780.2080.8580.33-0.86%1,451,525
Sep 8, 202582.0882.2080.3381.5581.02-1.09%3,043,598
Sep 5, 202582.4383.1781.5682.4581.92-0.07%2,675,029
Sep 4, 202581.5382.5681.0082.5181.971.81%3,068,611
Sep 3, 202580.0982.4079.8381.0480.510.61%3,985,370
Sep 2, 202580.3481.2080.3380.5580.030.10%1,917,984
Aug 29, 202579.7780.6279.7680.4779.951.11%2,139,648
Aug 28, 202580.3080.4779.1179.5979.07-0.88%1,527,031
Aug 27, 202579.9180.6679.8080.3079.780.84%3,134,244
Aug 26, 202579.2079.7179.2079.6379.110.38%3,970,552
Aug 25, 202580.0080.2179.0879.3378.82-1.20%2,369,981
Aug 22, 202579.8180.4479.2180.2979.770.72%2,428,608
Aug 21, 202580.5580.6879.4879.7279.20-1.56%2,048,087
Aug 20, 202579.8681.0279.7080.9880.451.87%2,720,150
Aug 19, 202579.4780.2779.2479.4978.970.34%2,232,463
Aug 18, 202579.5479.9278.6079.2278.71-0.38%2,489,088
Aug 15, 202581.3681.3679.4679.5279.00-2.07%3,937,831
Aug 14, 202581.9182.0980.8181.2080.67-1.20%2,315,669
Aug 13, 202580.7782.6480.2382.1981.661.78%3,916,499
Aug 12, 202580.0480.9079.9180.7580.231.10%2,512,917
Aug 11, 202580.7880.7979.2879.8779.35-0.97%3,373,981
Aug 8, 202580.4681.0279.7680.6580.130.35%3,584,627
Aug 7, 202581.7682.1679.5480.3779.85-1.35%4,288,857
Aug 6, 202579.4081.4879.2581.4780.942.80%5,291,067
Aug 5, 202579.2579.9579.0979.2578.74-0.28%3,928,108
Aug 4, 202579.8580.4379.2479.4778.95-0.51%2,093,002
Aug 1, 202579.7879.9878.8679.8879.360.35%2,101,305
Jul 31, 202579.4680.2778.8079.6079.08-0.64%3,101,492
Jul 30, 202578.7880.7578.7380.1179.592.21%4,225,546
Jul 29, 202578.1679.8575.7978.3877.87-2.45%7,259,861
Jul 28, 202580.0380.9379.8780.3579.830.06%4,450,917
Jul 25, 202579.9380.6479.7480.3079.780.55%2,951,738
Jul 24, 202581.0181.0179.8679.8679.34-1.11%2,707,799
Jul 23, 202580.3581.4580.2080.7680.240.70%2,634,087
Jul 22, 202578.9080.2378.9080.2079.681.88%2,428,084
Jul 21, 202578.5079.2178.3778.7278.210.40%2,305,890
Jul 18, 202578.0478.8177.9778.4177.900.64%2,333,197
Jul 17, 202577.3378.0676.5777.9177.400.79%3,322,896