Stock Quote

Sysco Corp (NY: SYY )

80.31 USD -0.77 (-0.95%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 80.51 80.68 79.29 80.31 1,906,515 -0.77(-0.95%)
Apr 19, 2021 80.62 81.17 80.12 81.08 1,455,949 +0.52(+0.65%)
Apr 16, 2021 81.05 81.72 80.32 80.56 2,057,900 -0.02(-0.02%)
Apr 15, 2021 80.97 81.18 80.24 80.58 1,226,610 +0.05(+0.06%)
Apr 14, 2021 80.29 81.75 80.29 80.53 1,216,690 +0.05(+0.06%)
Apr 13, 2021 80.50 80.93 79.64 80.48 1,457,156 -1.09(-1.34%)
Apr 12, 2021 80.95 81.75 80.56 81.57 1,079,186 +0.71(+0.88%)
Apr 09, 2021 81.19 81.68 80.08 80.86 1,311,200 +0.25(+0.31%)
Apr 08, 2021 79.84 80.72 79.75 80.61 1,178,870 -0.04(-0.05%)
Apr 07, 2021 81.17 81.72 80.47 80.65 1,522,274 -0.60(-0.74%)
Apr 06, 2021 79.09 82.21 79.01 81.25 1,927,980 +1.97(+2.48%)
Apr 05, 2021 78.84 79.67 78.35 79.28 3,052,751 +1.29(+1.65%)
Apr 01, 2021 78.65 78.99 77.77 77.99 2,391,500 -0.75(-0.95%)
Mar 31, 2021 79.61 79.98 78.71 78.74 2,080,031 -1.15(-1.44%)
Mar 30, 2021 78.77 80.66 78.77 79.89 2,242,946 +0.86(+1.09%)
Mar 29, 2021 80.39 80.83 78.26 79.03 1,563,423 -1.60(-1.98%)
Mar 26, 2021 80.17 81.00 79.65 80.63 1,560,600 +1.04(+1.31%)
Mar 25, 2021 76.91 79.86 76.69 79.59 1,685,428 +1.94(+2.50%)
Mar 24, 2021 78.42 79.93 77.60 77.65 1,612,763 -0.13(-0.17%)
Mar 23, 2021 77.86 78.27 76.41 77.78 3,149,016 -0.82(-1.04%)
Mar 22, 2021 79.50 79.87 77.71 78.60 2,151,917 -1.10(-1.38%)
Mar 19, 2021 78.54 80.71 77.56 79.70 4,882,500 +0.88(+1.12%)
Mar 18, 2021 81.05 81.08 78.75 78.82 1,981,709 -1.94(-2.40%)
Mar 17, 2021 80.94 81.85 80.26 80.76 1,642,985 +0.31(+0.39%)
Mar 16, 2021 82.38 82.64 80.17 80.45 2,428,700 -2.79(-3.35%)
Mar 15, 2021 83.19 83.97 82.72 83.24 2,304,155 -0.16(-0.19%)
Mar 12, 2021 81.73 83.45 81.39 83.40 1,866,500 +2.37(+2.92%)
Mar 11, 2021 81.65 81.88 80.43 81.03 1,921,768 -0.20(-0.25%)
Mar 10, 2021 79.53 81.53 79.09 81.23 2,352,117 +1.87(+2.36%)
Mar 09, 2021 81.35 81.70 79.06 79.36 3,654,672 -2.34(-2.86%)
Mar 08, 2021 82.16 83.19 81.63 81.70 2,683,130 -0.09(-0.11%)
Mar 05, 2021 80.75 82.00 78.36 81.79 2,231,300 +2.37(+2.98%)
Mar 04, 2021 81.31 81.70 78.20 79.42 2,745,412 -2.08(-2.55%)
Mar 03, 2021 80.38 82.50 80.23 81.50 2,525,492 +1.47(+1.84%)
Mar 02, 2021 80.85 81.30 79.83 80.03 2,210,790 -0.88(-1.09%)
Mar 01, 2021 80.45 81.88 80.18 80.91 2,284,436 +1.28(+1.61%)
Feb 26, 2021 80.04 81.53 79.02 79.63 3,146,200 -0.77(-0.96%)
Feb 25, 2021 81.29 81.80 79.88 80.40 3,596,452 -0.58(-0.72%)
Feb 24, 2021 78.87 81.54 78.66 80.98 3,194,847 +1.85(+2.34%)
Feb 23, 2021 78.74 80.10 78.32 79.13 2,304,116 +0.47(+0.60%)
Feb 22, 2021 75.95 79.31 75.95 78.66 2,122,260 +1.95(+2.54%)
Feb 19, 2021 75.23 77.27 75.04 76.71 2,005,600 +1.78(+2.38%)
Feb 18, 2021 74.03 75.16 73.88 74.93 1,452,714 +0.04(+0.05%)
Feb 17, 2021 76.08 76.08 74.47 74.89 2,094,640 -1.50(-1.96%)
Feb 16, 2021 76.22 76.80 75.50 76.39 2,091,639 +0.15(+0.20%)
Feb 12, 2021 75.79 76.65 75.39 76.24 1,207,600 +0.02(+0.03%)
Feb 11, 2021 76.26 76.82 75.53 76.22 1,218,939 +0.08(+0.11%)
Feb 10, 2021 76.74 77.61 75.76 76.14 1,461,475 -0.07(-0.09%)
Feb 09, 2021 76.94 77.19 75.32 76.21 1,864,907 -0.71(-0.92%)
Feb 08, 2021 77.40 78.05 76.29 76.92 1,412,492 -0.16(-0.21%)
Feb 05, 2021 77.66 78.36 76.48 77.08 1,908,100 +0.56(+0.73%)
Feb 04, 2021 76.39 77.30 75.81 76.52 2,419,942 +0.12(+0.16%)
Feb 03, 2021 72.82 76.77 72.76 76.40 4,967,725 +3.37(+4.61%)
Feb 02, 2021 70.00 73.80 69.96 73.03 5,352,598 +1.46(+2.04%)
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.