Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.00	74.26	71.58	73.56	-	-2.39%	6,036,069
Apr 27, 2026	76.35	76.73	74.92	75.36	75.36	-1.57%	4,922,556
Apr 24, 2026	75.52	76.83	75.08	76.56	76.56	0.99%	4,764,140
Apr 23, 2026	75.75	76.34	75.31	75.81	75.81	0.37%	4,340,936
Apr 22, 2026	75.15	75.72	74.67	75.53	75.53	0.99%	3,870,757
Apr 21, 2026	76.79	76.90	74.75	74.79	74.79	-1.93%	3,452,461
Apr 20, 2026	76.44	77.03	75.92	76.26	76.26	-0.01%	3,167,782
Apr 17, 2026	74.14	76.63	74.12	76.27	76.27	3.00%	5,744,970
Apr 16, 2026	74.20	74.60	73.05	74.05	74.05	-0.05%	5,912,237
Apr 15, 2026	74.00	74.98	73.66	74.09	74.09	0.07%	8,035,628
Apr 14, 2026	73.54	74.37	73.48	74.04	74.04	0.93%	6,001,933
Apr 13, 2026	73.02	73.73	72.63	73.36	73.36	0.74%	6,914,950
Apr 10, 2026	75.00	75.35	71.62	72.82	72.82	-2.89%	9,898,358
Apr 9, 2026	74.70	75.20	73.89	74.99	74.99	-0.21%	3,797,650
Apr 8, 2026	73.82	75.33	73.82	75.15	75.15	2.61%	5,960,876
Apr 7, 2026	72.57	73.88	72.02	73.24	73.24	-	4,895,106
Apr 6, 2026	70.70	73.28	70.62	73.24	73.24	2.92%	6,286,838
Apr 2, 2026	71.09	72.25	70.42	71.16	71.16	-1.40%	6,318,173
Apr 1, 2026	71.68	72.55	71.07	72.17	71.63	1.18%	9,052,353
Mar 31, 2026	69.35	71.43	68.19	71.33	70.80	2.93%	15,501,468
Mar 30, 2026	74.84	75.26	68.21	69.30	68.78	-15.28%	24,642,428
Mar 27, 2026	82.62	82.72	81.64	81.80	81.19	-1.02%	2,616,017
Mar 26, 2026	82.16	83.69	82.06	82.64	82.02	-0.19%	2,023,690
Mar 25, 2026	82.80	83.24	81.41	82.80	82.18	0.56%	3,005,765
Mar 24, 2026	81.16	82.85	80.85	82.34	81.72	0.91%	3,246,041
Mar 23, 2026	82.50	82.93	81.52	81.60	80.99	0.33%	3,115,639
Mar 20, 2026	82.04	82.71	81.02	81.33	80.72	-0.42%	4,954,592
Mar 19, 2026	82.46	82.80	80.99	81.67	81.06	-1.02%	2,658,893
Mar 18, 2026	83.82	84.14	82.48	82.51	81.89	-2.11%	2,573,876
Mar 17, 2026	84.93	85.30	84.15	84.29	83.66	-0.27%	2,275,017
Mar 16, 2026	85.63	85.74	84.46	84.52	83.89	-1.13%	2,343,863
Mar 13, 2026	85.55	85.92	84.85	85.49	84.85	0.68%	2,585,272
Mar 12, 2026	83.72	85.88	83.52	84.91	84.27	0.41%	2,959,542
Mar 11, 2026	83.92	84.64	83.48	84.56	83.93	0.32%	2,946,710
Mar 10, 2026	84.45	85.45	83.81	84.29	83.66	-0.48%	2,643,681
Mar 9, 2026	84.55	84.86	82.76	84.70	84.07	-0.62%	3,190,797
Mar 6, 2026	84.95	85.76	84.00	85.23	84.59	-0.64%	4,052,679
Mar 5, 2026	86.02	87.20	85.59	85.78	85.14	-2.11%	4,767,481
Mar 4, 2026	88.44	88.44	86.42	87.63	86.97	-0.43%	4,058,378
Mar 3, 2026	89.37	89.98	87.67	88.01	87.35	-2.73%	4,025,505
Mar 2, 2026	90.87	91.46	89.88	90.48	89.80	-0.75%	2,466,546
Feb 27, 2026	89.14	91.19	89.01	91.16	90.48	2.29%	3,742,576
Feb 26, 2026	89.60	90.33	88.85	89.12	88.45	-0.01%	3,032,053
Feb 25, 2026	89.54	89.69	88.00	89.13	88.46	-0.82%	2,257,222
Feb 24, 2026	89.50	90.17	88.92	89.87	89.20	0.49%	2,442,785
Feb 23, 2026	89.92	90.82	88.87	89.43	88.76	-0.78%	3,754,490
Feb 20, 2026	90.01	90.29	89.37	90.13	89.46	0.51%	2,645,464
Feb 19, 2026	89.37	90.06	88.97	89.67	89.00	0.44%	2,586,732
Feb 18, 2026	89.47	90.36	89.00	89.28	88.61	-0.47%	3,430,014
Feb 17, 2026	91.43	91.85	88.91	89.70	89.03	-0.95%	4,259,538
Feb 13, 2026	89.76	91.37	89.01	90.56	89.88	0.72%	4,028,108
Feb 12, 2026	88.27	91.40	88.27	89.91	89.24	2.12%	8,640,556
Feb 11, 2026	87.00	88.66	86.85	88.04	87.38	0.48%	5,503,935
Feb 10, 2026	86.47	88.37	86.18	87.62	86.96	1.33%	3,747,993
Feb 9, 2026	86.55	87.35	86.08	86.47	85.82	-0.07%	3,888,774
Feb 6, 2026	84.78	86.72	84.57	86.53	85.88	2.26%	3,286,539
Feb 5, 2026	84.74	85.90	84.39	84.62	83.99	-0.04%	3,740,133
Feb 4, 2026	85.00	85.58	83.86	84.65	84.02	0.04%	4,249,802
Feb 3, 2026	82.61	84.92	82.02	84.62	83.99	2.12%	4,444,112
Feb 2, 2026	84.12	84.38	82.63	82.86	82.24	-1.18%	5,313,390
Jan 30, 2026	84.03	84.33	83.08	83.85	83.22	-0.31%	5,243,189
Jan 29, 2026	83.77	84.17	83.00	84.11	83.48	0.72%	4,081,914
Jan 28, 2026	84.00	85.33	82.91	83.51	82.89	-0.49%	5,695,963
Jan 27, 2026	78.92	83.96	77.31	83.92	83.29	10.96%	11,004,314
Jan 26, 2026	77.03	77.13	75.61	75.63	75.06	-0.76%	4,302,374
Jan 23, 2026	76.64	77.00	75.83	76.21	75.64	-0.82%	3,359,927
Jan 22, 2026	76.91	77.33	76.43	76.84	76.27	-0.12%	2,935,995
Jan 21, 2026	76.78	77.35	76.52	76.93	76.35	0.54%	2,773,703
Jan 20, 2026	78.45	78.55	76.34	76.52	75.95	-2.89%	5,418,227
Jan 16, 2026	78.67	78.98	77.69	78.80	78.21	-0.48%	3,608,514
Jan 15, 2026	77.15	79.25	76.86	79.18	78.59	2.68%	5,675,981
Jan 14, 2026	76.22	77.71	76.22	77.11	76.53	1.38%	4,909,405
Jan 13, 2026	74.40	76.27	74.40	76.06	75.49	2.33%	5,125,496
Jan 12, 2026	74.68	75.09	73.99	74.33	73.77	0.07%	4,053,312
Jan 9, 2026	74.24	74.53	73.52	74.28	73.72	0.01%	2,378,992
Jan 8, 2026	72.05	74.77	71.85	74.27	73.71	2.98%	3,206,868
Jan 7, 2026	73.26	73.74	72.09	72.12	71.58	-1.23%	4,176,978
Jan 6, 2026	72.56	73.16	72.32	73.02	72.47	0.32%	3,042,845
Jan 5, 2026	71.97	73.15	71.23	72.79	72.25	0.23%	4,067,685
Jan 2, 2026	72.93	73.09	71.85	72.62	72.08	-1.45%	3,105,328
Dec 31, 2025	74.11	74.25	73.67	73.69	72.60	-0.69%	1,480,822
Dec 30, 2025	74.19	74.52	74.09	74.20	73.11	-0.35%	1,334,031
Dec 29, 2025	74.41	74.52	74.09	74.46	73.36	0.31%	1,952,635
Dec 26, 2025	74.17	74.46	73.98	74.23	73.13	-0.03%	1,156,029
Dec 24, 2025	74.14	74.43	73.90	74.25	73.15	0.35%	956,082
Dec 23, 2025	74.48	74.65	73.73	73.99	72.90	-0.79%	2,111,247
Dec 22, 2025	74.17	74.81	73.99	74.58	73.48	0.12%	2,010,075
Dec 19, 2025	75.14	75.25	74.49	74.49	73.39	-0.77%	5,962,522
Dec 18, 2025	75.72	76.01	74.88	75.07	73.96	-0.90%	3,753,698
Dec 17, 2025	75.21	75.94	75.05	75.75	74.63	0.84%	2,271,093
Dec 16, 2025	75.87	76.09	74.87	75.12	74.01	-0.41%	2,931,255
Dec 15, 2025	74.61	76.63	74.34	75.43	74.32	1.47%	3,268,392
Dec 12, 2025	74.24	74.55	73.83	74.34	73.24	0.15%	2,195,442
Dec 11, 2025	73.88	74.54	73.52	74.23	73.13	0.90%	3,015,404
Dec 10, 2025	72.70	73.62	72.42	73.57	72.48	1.35%	3,390,869
Dec 9, 2025	72.65	73.43	72.55	72.59	71.52	-0.17%	3,585,171
Dec 8, 2025	73.13	73.35	72.26	72.71	71.64	-0.53%	2,661,201
Dec 5, 2025	73.25	73.94	73.07	73.10	72.02	-0.46%	3,181,453
Dec 4, 2025	73.82	74.10	73.00	73.44	72.36	0.11%	3,072,266
Dec 3, 2025	74.64	75.26	73.31	73.36	72.28	-1.45%	3,753,872