|
Sysco Corporation - [Ticker: SYY] | | Last Trade | 55.73 | Last Trade Time | 2017-11-01 - 19:34:00 | Variation | +0.11 (+0.20%) | Open | 55.52 | High | 55.86 | Low | 55.06 | Volume | 2,071,865 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 55.72 x 700 - 55.73 x 500 | Former Close | 55.62 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SYY quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,233,200 | 39.00 | 39.00 | 38.00 | 38.13 | 00:00:00 | 2000-01-04 | 1,054,200 | 37.50 | 38.31 | 36.88 | 36.94 | 00:00:00 | 2000-01-05 | 1,334,200 | 37.00 | 38.19 | 37.00 | 37.25 | 00:00:00 | 2000-01-06 | 1,557,400 | 37.00 | 39.00 | 36.75 | 38.81 | 00:00:00 | 2000-01-07 | 1,157,400 | 38.81 | 38.94 | 38.19 | 38.88 | 00:00:00 | 2000-01-10 | 1,400,200 | 38.94 | 39.00 | 38.13 | 39.00 | 00:00:00 | 2000-01-11 | 1,363,600 | 38.88 | 39.13 | 38.63 | 39.00 | 00:00:00 | 2000-01-12 | 1,722,600 | 39.00 | 40.75 | 39.00 | 40.44 | 00:00:00 | 2000-01-13 | 829,800 | 40.00 | 40.38 | 39.69 | 40.13 | 00:00:00 | 2000-01-14 | 1,239,200 | 40.56 | 40.56 | 39.25 | 39.38 | 00:00:00 | 2000-01-18 | 844,000 | 39.25 | 39.31 | 38.94 | 39.13 | 00:00:00 | 2000-01-19 | 884,600 | 39.00 | 39.13 | 38.13 | 38.19 | 00:00:00 | 2000-01-20 | 1,828,000 | 38.44 | 38.44 | 35.88 | 36.00 | 00:00:00 | 2000-01-21 | 2,703,000 | 35.13 | 35.88 | 35.00 | 35.50 | 00:00:00 | 2000-01-24 | 2,744,200 | 36.88 | 37.19 | 33.88 | 34.00 | 00:00:00 | 2000-01-25 | 2,003,400 | 34.19 | 35.25 | 34.13 | 34.44 | 00:00:00 | 2000-01-26 | 1,293,600 | 34.50 | 35.31 | 34.38 | 34.94 | 00:00:00 | 2000-01-27 | 1,386,000 | 34.94 | 35.81 | 34.06 | 34.50 | 00:00:00 | 2000-01-28 | 1,614,600 | 34.00 | 34.25 | 33.38 | 34.06 | 00:00:00 | 2000-01-31 | 1,582,400 | 34.06 | 35.56 | 33.69 | 35.56 | 00:00:00 | 2000-02-01 | 2,481,800 | 35.31 | 35.31 | 34.56 | 35.25 | 00:00:00 | 2000-02-02 | 2,060,000 | 35.75 | 36.88 | 35.31 | 35.38 | 00:00:00 | 2000-02-03 | 2,103,600 | 35.13 | 35.19 | 34.00 | 34.44 | 00:00:00 | 2000-02-04 | 1,121,400 | 34.19 | 34.38 | 33.63 | 33.75 | 00:00:00 | 2000-02-07 | 2,348,200 | 33.00 | 33.19 | 32.31 | 32.69 | 00:00:00 | 2000-02-08 | 1,919,400 | 32.94 | 33.00 | 32.25 | 32.75 | 00:00:00 | 2000-02-09 | 2,264,200 | 32.75 | 32.88 | 32.25 | 32.81 | 00:00:00 | 2000-02-10 | 2,312,000 | 32.81 | 33.38 | 32.63 | 33.06 | 00:00:00 | 2000-02-11 | 1,191,200 | 33.25 | 33.31 | 32.31 | 32.81 | 00:00:00 | 2000-02-14 | 953,400 | 32.56 | 33.00 | 32.38 | 32.81 | 00:00:00 | 2000-02-15 | 1,353,400 | 33.06 | 33.88 | 33.06 | 33.69 | 00:00:00 | 2000-02-16 | 1,615,200 | 33.69 | 34.69 | 33.00 | 34.31 | 00:00:00 | 2000-02-17 | 1,875,000 | 34.06 | 35.06 | 33.63 | 35.06 | 00:00:00 | 2000-02-18 | 1,341,000 | 35.06 | 35.31 | 33.25 | 34.00 | 00:00:00 | 2000-02-22 | 1,019,000 | 33.63 | 34.19 | 33.25 | 34.00 | 00:00:00 | 2000-02-23 | 964,600 | 33.56 | 33.88 | 33.13 | 33.25 | 00:00:00 | 2000-02-24 | 1,657,000 | 33.25 | 33.25 | 30.75 | 32.00 | 00:00:00 | 2000-02-25 | 1,415,800 | 32.00 | 32.69 | 31.62 | 31.81 | 00:00:00 | 2000-02-28 | 1,515,400 | 31.94 | 32.44 | 31.12 | 32.31 | 00:00:00 | 2000-02-29 | 1,377,600 | 32.38 | 33.13 | 31.62 | 32.81 | 00:00:00 | 2000-03-01 | 1,021,000 | 32.81 | 33.25 | 32.44 | 33.13 | 00:00:00 | 2000-03-02 | 1,168,800 | 33.31 | 33.31 | 31.87 | 32.13 | 00:00:00 | 2000-03-03 | 1,654,200 | 32.25 | 32.50 | 31.69 | 31.87 | 00:00:00 | 2000-03-06 | 2,606,600 | 31.00 | 31.06 | 28.94 | 29.50 | 00:00:00 | 2000-03-07 | 3,850,800 | 29.00 | 29.00 | 26.31 | 27.25 | 00:00:00 | 2000-03-08 | 2,448,600 | 26.50 | 27.81 | 26.12 | 27.75 | 00:00:00 | 2000-03-09 | 2,168,400 | 28.00 | 30.19 | 28.00 | 29.62 | 00:00:00 | 2000-03-10 | 2,480,800 | 29.37 | 29.62 | 28.00 | 28.81 | 00:00:00 | 2000-03-13 | 1,972,800 | 28.50 | 28.87 | 28.00 | 28.37 | 00:00:00 | 2000-03-14 | 2,495,800 | 29.62 | 30.37 | 28.25 | 28.37 | 00:00:00 | 2000-03-15 | 3,033,200 | 28.00 | 32.31 | 28.00 | 32.13 | 00:00:00 | 2000-03-16 | 3,821,400 | 31.62 | 34.69 | 31.25 | 34.50 | 00:00:00 | 2000-03-17 | 2,534,600 | 34.38 | 34.56 | 33.38 | 34.06 | 00:00:00 | 2000-03-20 | 1,228,000 | 34.19 | 34.19 | 33.06 | 33.69 | 00:00:00 | 2000-03-21 | 1,533,600 | 34.31 | 34.88 | 33.63 | 34.25 | 00:00:00 | 2000-03-22 | 1,911,600 | 34.25 | 34.31 | 33.13 | 34.31 | 00:00:00 | 2000-03-23 | 1,190,800 | 34.13 | 34.13 | 33.31 | 33.94 | 00:00:00 | 2000-03-24 | 2,109,600 | 34.00 | 35.25 | 33.94 | 34.31 | 00:00:00 | 2000-03-27 | 1,129,000 | 34.31 | 35.13 | 33.81 | 34.63 | 00:00:00 | 2000-03-28 | 2,474,600 | 34.63 | 34.94 | 33.94 | 34.00 | 00:00:00 | 2000-03-29 | 1,530,600 | 34.00 | 34.06 | 33.50 | 34.00 | 00:00:00 | 2000-03-30 | 2,105,600 | 34.00 | 36.00 | 33.81 | 35.75 | 00:00:00 | 2000-03-31 | 1,965,400 | 35.75 | 37.00 | 35.38 | 36.13 | 00:00:00 | 2000-04-03 | 1,517,000 | 35.81 | 36.75 | 35.13 | 36.56 | 00:00:00 | 2000-04-04 | 2,570,200 | 36.63 | 38.56 | 36.50 | 38.38 | 00:00:00 | 2000-04-05 | 1,421,000 | 38.06 | 38.44 | 37.75 | 38.00 | 00:00:00 | 2000-04-06 | 2,152,800 | 37.25 | 38.50 | 36.94 | 38.44 | 00:00:00 | 2000-04-07 | 1,203,600 | 38.00 | 38.25 | 37.25 | 37.75 | 00:00:00 | 2000-04-10 | 1,360,400 | 36.88 | 38.00 | 36.88 | 37.38 | 00:00:00 | 2000-04-11 | 1,799,200 | 37.44 | 38.25 | 37.44 | 37.94 | 00:00:00 | 2000-04-12 | 1,801,600 | 38.00 | 38.25 | 37.31 | 37.44 | 00:00:00 | 2000-04-13 | 1,753,000 | 37.69 | 37.69 | 36.38 | 36.38 | 00:00:00 | 2000-04-14 | 1,466,000 | 36.00 | 36.00 | 34.88 | 35.38 | 00:00:00 | 2000-04-17 | 1,519,400 | 35.13 | 36.00 | 34.38 | 35.94 | 00:00:00 | 2000-04-18 | 1,496,000 | 35.88 | 35.88 | 34.75 | 35.19 | 00:00:00 | 2000-04-19 | 1,324,600 | 35.25 | 36.00 | 35.06 | 35.94 | 00:00:00 | 2000-04-20 | 971,200 | 36.00 | 36.19 | 35.63 | 36.00 | 00:00:00 | 2000-04-24 | 1,361,000 | 35.88 | 36.81 | 35.81 | 36.50 | 00:00:00 | 2000-04-25 | 1,770,600 | 36.63 | 37.81 | 36.38 | 37.25 | 00:00:00 | 2000-04-26 | 2,507,000 | 37.50 | 39.25 | 37.13 | 38.50 | 00:00:00 | 2000-04-27 | 2,091,000 | 38.44 | 38.94 | 37.56 | 37.75 | 00:00:00 | 2000-04-28 | 1,793,600 | 37.69 | 38.50 | 37.25 | 37.63 | 00:00:00 | 2000-05-01 | 1,933,200 | 37.50 | 38.56 | 37.44 | 38.00 | 00:00:00 | 2000-05-02 | 1,601,200 | 38.63 | 38.63 | 37.63 | 37.69 | 00:00:00 | 2000-05-03 | 1,856,800 | 37.63 | 39.38 | 37.63 | 38.38 | 00:00:00 | 2000-05-04 | 1,607,200 | 38.63 | 39.94 | 38.50 | 39.19 | 00:00:00 | 2000-05-05 | 1,025,800 | 38.94 | 39.38 | 38.44 | 38.44 | 00:00:00 | 2000-05-08 | 1,049,800 | 39.13 | 39.94 | 38.88 | 39.56 | 00:00:00 | 2000-05-09 | 1,275,600 | 39.81 | 39.94 | 39.19 | 39.56 | 00:00:00 | 2000-05-10 | 1,711,200 | 39.63 | 40.06 | 39.44 | 40.06 | 00:00:00 | 2000-05-11 | 2,418,200 | 39.94 | 42.00 | 39.88 | 41.00 | 00:00:00 | 2000-05-12 | 1,557,600 | 40.88 | 41.19 | 40.06 | 40.56 | 00:00:00 | 2000-05-15 | 1,368,800 | 40.56 | 41.25 | 40.19 | 40.44 | 00:00:00 | 2000-05-16 | 1,557,200 | 40.94 | 41.00 | 39.88 | 41.00 | 00:00:00 | 2000-05-17 | 996,800 | 41.00 | 41.00 | 40.13 | 40.56 | 00:00:00 | 2000-05-18 | 2,613,800 | 40.75 | 41.38 | 40.63 | 41.03 | 00:00:00 | 2000-05-19 | 1,590,200 | 40.69 | 40.81 | 40.44 | 40.69 | 00:00:00 | 2000-05-22 | 1,168,000 | 40.94 | 40.94 | 40.50 | 40.63 | 00:00:00 | 2000-05-23 | 1,145,400 | 40.88 | 41.06 | 40.63 | 41.00 | 00:00:00 | 2000-05-24 | 1,755,000 | 40.88 | 42.00 | 40.88 | 41.94 | 00:00:00 | 2000-05-25 | 4,034,600 | 42.00 | 42.19 | 39.50 | 40.13 | 00:00:00 | 2000-05-26 | 1,319,600 | 40.75 | 41.69 | 40.31 | 41.31 | 00:00:00 | 2000-05-30 | 3,044,600 | 42.00 | 43.38 | 41.50 | 43.38 | 00:00:00 | 2000-05-31 | 1,482,200 | 43.00 | 43.00 | 41.69 | 42.13 | 00:00:00 | 2000-06-01 | 2,887,800 | 42.06 | 42.38 | 41.56 | 42.00 | 00:00:00 | 2000-06-02 | 2,092,000 | 42.25 | 43.00 | 41.75 | 41.75 | 00:00:00 | 2000-06-05 | 879,000 | 41.75 | 41.81 | 40.31 | 40.31 | 00:00:00 | 2000-06-06 | 1,069,200 | 40.19 | 41.06 | 40.06 | 41.00 | 00:00:00 | 2000-06-07 | 2,996,400 | 41.50 | 43.19 | 41.44 | 42.63 | 00:00:00 | 2000-06-08 | 1,043,400 | 42.38 | 42.69 | 41.06 | 41.50 | 00:00:00 | 2000-06-09 | 1,241,600 | 42.00 | 42.00 | 41.19 | 41.81 | 00:00:00 | 2000-06-12 | 764,000 | 41.88 | 42.31 | 40.81 | 41.06 | 00:00:00 | 2000-06-13 | 1,026,000 | 40.81 | 41.50 | 40.50 | 41.38 | 00:00:00 | 2000-06-14 | 744,800 | 41.63 | 41.94 | 41.19 | 41.75 | 00:00:00 | 2000-06-15 | 1,114,000 | 41.63 | 42.69 | 41.63 | 42.38 | 00:00:00 | 2000-06-16 | 1,366,400 | 42.31 | 42.63 | 41.38 | 41.63 | 00:00:00 | 2000-06-19 | 794,000 | 41.94 | 42.00 | 40.88 | 41.25 | 00:00:00 | 2000-06-20 | 1,240,800 | 41.31 | 41.31 | 39.94 | 40.25 | 00:00:00 | 2000-06-21 | 1,705,000 | 40.25 | 40.31 | 38.75 | 39.50 | 00:00:00 | 2000-06-22 | 1,470,800 | 39.44 | 40.00 | 38.94 | 39.88 | 00:00:00 | 2000-06-23 | 915,400 | 39.94 | 40.75 | 39.81 | 40.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|