Sysco Corp (NY: SYY )

73.84 -0.70 (-0.93%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.14 23.37 23.14 23.28 3,486,569 +0.11(+0.47%)
Jan 30, 2013 23.19 23.25 23.05 23.17 5,181,435 -0.11(-0.47%)
Jan 29, 2013 23.16 23.38 23.14 23.28 2,575,213 +0.05(+0.22%)
Jan 28, 2013 23.30 23.34 23.07 23.23 3,938,808 -0.10(-0.41%)
Jan 25, 2013 23.23 23.36 23.15 23.33 3,588,119 +0.21(+0.89%)
Jan 24, 2013 23.28 23.34 23.11 23.12 3,594,292 -0.12(-0.54%)
Jan 23, 2013 23.07 23.35 23.04 23.25 4,935,660 +0.10(+0.44%)
Jan 22, 2013 23.03 23.14 22.97 23.14 2,827,292 +0.08(+0.35%)
Jan 18, 2013 22.97 23.10 22.86 23.06 3,958,987 +0.14(+0.61%)
Jan 17, 2013 22.84 23.02 22.77 22.92 3,064,741 +0.10(+0.42%)
Jan 16, 2013 22.84 22.87 22.78 22.83 3,057,028 -0.04(-0.19%)
Jan 15, 2013 22.68 22.87 22.64 22.87 3,307,694 +0.10(+0.45%)
Jan 14, 2013 22.67 22.77 22.63 22.77 3,213,923 +0.12(+0.52%)
Jan 11, 2013 22.82 22.82 22.54 22.65 3,397,134 -0.03(-0.13%)
Jan 10, 2013 22.67 22.83 22.57 22.68 5,388,995 +0.05(+0.23%)
Jan 09, 2013 22.78 22.82 22.39 22.63 8,881,189 -0.41(-1.78%)
Jan 08, 2013 23.27 23.30 23.00 23.04 2,629,952 -0.23(-1.01%)
Jan 07, 2013 23.32 23.40 23.24 23.28 5,240,787 -0.07(-0.28%)
Jan 04, 2013 23.30 23.38 23.23 23.34 3,273,845 +0.07(+0.28%)
Jan 03, 2013 23.39 23.45 23.21 23.28 4,448,010 -0.10(-0.44%)
Jan 02, 2013 23.38 23.44 23.22 23.38 5,218,586 +0.38(+1.66%)
Dec 31, 2012 22.68 23.01 22.66 23.00 3,536,422 +0.18(+0.80%)
Dec 28, 2012 22.92 23.02 22.79 22.82 2,519,664 -0.22(-0.95%)
Dec 27, 2012 23.01 23.15 22.76 23.03 3,793,520 +0.02(+0.09%)
Dec 26, 2012 23.19 23.22 22.90 23.01 2,375,299 -0.18(-0.78%)
Dec 24, 2012 23.15 23.23 23.08 23.19 1,272,847 -0.02(-0.09%)
Dec 21, 2012 23.40 23.53 23.14 23.21 6,778,856 -0.31(-1.33%)
Dec 20, 2012 23.27 23.53 23.21 23.53 4,161,754 +0.29(+1.25%)
Dec 19, 2012 23.43 23.43 23.22 23.24 3,064,158 -0.18(-0.78%)
Dec 18, 2012 23.20 23.43 23.14 23.42 7,785,074 +0.22(+0.94%)
Dec 17, 2012 23.03 23.27 22.95 23.20 2,973,461 +0.13(+0.57%)
Dec 14, 2012 23.12 23.25 23.04 23.07 2,634,850 -0.09(-0.38%)
Dec 13, 2012 23.27 23.29 23.13 23.16 2,981,705 -0.12(-0.50%)
Dec 12, 2012 23.20 23.31 23.08 23.27 5,563,410 +0.13(+0.56%)
Dec 11, 2012 23.05 23.24 23.04 23.14 3,364,484 +0.09(+0.41%)
Dec 10, 2012 23.07 23.09 22.97 23.05 2,639,580 -0.07(-0.31%)
Dec 07, 2012 23.16 23.17 23.03 23.12 3,502,929 -0.03(-0.13%)
Dec 06, 2012 23.03 23.16 22.98 23.15 4,063,699 +0.15(+0.63%)
Dec 05, 2012 22.75 23.05 22.70 23.00 4,351,540 +0.32(+1.41%)
Dec 04, 2012 22.87 22.96 22.63 22.68 4,733,980 -0.31(-1.33%)
Nov 30, 2012 22.90 23.03 22.84 22.99 3,562,417 +0.11(+0.48%)
Nov 29, 2012 23.02 23.06 22.86 22.88 3,654,870 -0.07(-0.28%)
Nov 28, 2012 22.63 22.95 22.52 22.95 4,980,373 +0.23(+1.02%)
Nov 27, 2012 22.52 22.88 22.44 22.71 5,580,357 +0.17(+0.74%)
Nov 26, 2012 22.40 22.55 22.34 22.55 3,778,917 +0.03(+0.13%)
Nov 23, 2012 22.18 22.52 22.18 22.52 1,739,087 +0.38(+1.71%)
Nov 21, 2012 22.07 22.15 21.97 22.14 3,869,588 +0.01(+0.07%)
Nov 20, 2012 22.15 22.16 21.96 22.13 2,963,284 -0.01(-0.03%)
Nov 19, 2012 21.95 22.13 21.85 22.13 3,723,594 +0.32(+1.47%)
Nov 16, 2012 21.81 21.91 21.67 21.81 5,748,449 +0.08(+0.37%)
Nov 15, 2012 21.73 21.83 21.61 21.73 4,527,974 -0.05(-0.23%)
Nov 14, 2012 21.79 21.98 21.75 21.78 4,346,428 +0.02(+0.10%)
Nov 13, 2012 21.69 21.89 21.67 21.76 4,674,237 +0.00(+0.00%)
Nov 12, 2012 21.76 21.84 21.72 21.76 3,414,383 -0.03(-0.13%)
Nov 09, 2012 21.63 21.90 21.61 21.79 4,074,490 +0.08(+0.37%)
Nov 08, 2012 21.91 22.00 21.70 21.71 4,591,187 -0.25(-1.16%)
Nov 07, 2012 22.16 22.20 21.94 21.97 4,310,570 -0.27(-1.21%)
Nov 06, 2012 22.39 22.49 22.22 22.23 4,609,868 -0.12(-0.55%)
Nov 05, 2012 22.30 22.43 22.12 22.36 6,325,048 -0.41(-1.79%)
Nov 02, 2012 23.05 23.08 22.72 22.76 8,524,793 -0.17(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.