TR4DER - Sysco Corporation [SYY] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,208,000	38.30	39.04	38.12	38.90	00:00:00
2004-04-23	1,223,200	39.00	39.25	38.64	39.20	00:00:00
2004-04-26	2,043,400	39.05	39.45	38.09	39.05	00:00:00
2004-04-27	2,042,900	38.90	39.73	38.90	39.37	00:00:00
2004-04-28	1,800,700	39.18	39.25	38.51	38.79	00:00:00
2004-04-29	1,565,900	38.65	38.95	38.48	38.59	00:00:00
2004-04-30	2,259,700	38.62	38.70	38.21	38.25	00:00:00
2004-05-03	1,680,400	38.23	39.11	38.02	39.09	00:00:00
2004-05-04	1,898,500	39.06	39.06	38.46	38.60	00:00:00
2004-05-05	1,433,800	38.54	38.64	38.40	38.42	00:00:00
2004-05-06	1,216,300	38.43	38.64	38.05	38.35	00:00:00
2004-05-07	1,429,900	38.20	38.42	37.82	38.06	00:00:00
2004-05-10	1,397,600	38.03	38.40	37.73	37.89	00:00:00
2004-05-11	2,102,700	37.89	38.25	37.88	38.14	00:00:00
2004-05-12	2,115,100	38.13	38.13	37.56	37.84	00:00:00
2004-05-13	2,237,500	37.86	38.22	37.82	38.00	00:00:00
2004-05-14	1,906,500	38.05	38.38	38.00	38.03	00:00:00
2004-05-17	1,223,300	37.88	38.06	37.55	37.90	00:00:00
2004-05-18	1,009,300	37.90	38.39	37.87	38.14	00:00:00
2004-05-19	1,439,800	38.34	38.41	37.98	38.01	00:00:00
2004-05-20	1,539,300	38.10	38.22	37.85	37.85	00:00:00
2004-05-21	4,037,300	37.86	37.86	36.80	36.99	00:00:00
2004-05-24	3,470,000	36.71	37.13	36.45	36.48	00:00:00
2004-05-25	1,906,600	36.49	37.08	36.30	36.94	00:00:00
2004-05-26	1,511,900	36.98	37.08	36.81	36.87	00:00:00
2004-05-27	2,747,400	36.87	37.27	36.61	37.25	00:00:00
2004-05-28	1,600,100	37.45	37.60	37.35	37.50	00:00:00
2004-06-01	1,656,400	37.50	37.54	37.26	37.52	00:00:00
2004-06-02	2,314,800	37.63	37.63	36.99	37.52	00:00:00
2004-06-03	960,400	37.37	37.72	37.26	37.26	00:00:00
2004-06-04	1,070,600	37.29	37.45	37.11	37.16	00:00:00
2004-06-07	890,300	37.21	37.46	37.04	37.39	00:00:00
2004-06-08	1,676,800	37.15	37.86	37.11	37.84	00:00:00
2004-06-09	1,002,700	37.84	37.98	37.66	37.73	00:00:00
2004-06-10	1,665,000	37.83	38.03	37.72	37.87	00:00:00
2004-06-14	1,064,400	37.89	38.06	37.61	37.64	00:00:00
2004-06-15	1,588,800	37.88	37.93	37.45	37.67	00:00:00
2004-06-16	1,012,400	37.70	37.96	37.63	37.91	00:00:00
2004-06-17	1,230,200	37.92	37.92	37.36	37.64	00:00:00
2004-06-18	1,432,300	37.70	37.92	37.46	37.63	00:00:00
2004-06-21	1,072,200	37.58	37.60	37.20	37.22	00:00:00
2004-06-22	1,492,000	37.22	37.44	37.02	37.38	00:00:00
2004-06-23	2,591,800	37.10	37.22	36.68	37.10	00:00:00
2004-06-24	2,246,400	37.14	37.34	37.00	37.10	00:00:00
2004-06-25	2,171,200	37.10	37.28	36.45	36.58	00:00:00
2004-06-28	2,065,800	36.60	36.79	36.15	36.19	00:00:00
2004-06-29	3,332,200	36.20	36.27	35.73	35.80	00:00:00
2004-06-30	2,568,000	35.66	35.93	35.51	35.87	00:00:00
2004-07-01	3,350,300	35.87	36.00	34.95	35.32	00:00:00
2004-07-02	2,469,200	35.15	35.22	34.75	34.80	00:00:00
2004-07-06	2,228,100	34.78	35.04	34.37	34.87	00:00:00
2004-07-07	2,284,400	34.80	34.90	34.51	34.87	00:00:00
2004-07-08	2,396,600	34.84	35.59	34.69	35.28	00:00:00
2004-07-09	2,923,300	35.28	36.00	34.84	35.84	00:00:00
2004-07-12	1,865,700	35.90	35.99	35.64	35.75	00:00:00
2004-07-13	2,207,400	35.59	35.60	35.20	35.32	00:00:00
2004-07-14	2,540,100	35.16	35.80	35.12	35.55	00:00:00
2004-07-15	2,487,100	35.48	35.93	35.19	35.81	00:00:00
2004-07-16	1,852,700	36.00	36.00	35.80	35.84	00:00:00
2004-07-19	966,900	35.85	36.00	35.41	35.57	00:00:00
2004-07-20	1,194,300	35.60	35.71	35.35	35.56	00:00:00
2004-07-21	1,265,000	35.57	35.82	35.36	35.40	00:00:00
2004-07-22	1,309,100	35.35	35.44	35.05	35.33	00:00:00
2004-07-23	1,731,700	35.32	35.33	34.78	34.86	00:00:00
2004-07-26	1,354,400	34.99	35.24	34.86	35.01	00:00:00
2004-07-27	1,596,500	35.03	35.21	34.62	34.71	00:00:00
2004-07-28	1,734,500	34.65	34.75	34.22	34.54	00:00:00
2004-07-29	1,977,500	34.62	34.62	33.75	33.96	00:00:00
2004-07-30	1,888,200	34.10	34.82	34.02	34.45	00:00:00
2004-08-02	2,190,200	34.45	34.66	34.01	34.55	00:00:00
2004-08-03	1,863,300	34.50	34.60	34.21	34.31	00:00:00
2004-08-04	1,386,000	34.30	34.50	34.12	34.25	00:00:00
2004-08-05	1,204,900	34.17	34.40	33.76	33.76	00:00:00
2004-08-06	2,020,600	33.40	33.50	32.98	33.25	00:00:00
2004-08-09	1,177,100	33.29	33.56	33.10	33.40	00:00:00
2004-08-10	1,618,200	33.55	34.05	33.46	33.96	00:00:00
2004-08-11	1,699,900	33.84	33.87	33.58	33.82	00:00:00
2004-08-12	2,884,900	33.67	33.93	33.18	33.20	00:00:00
2004-08-13	1,470,600	33.40	33.60	33.17	33.44	00:00:00
2004-08-16	11,876,400	32.90	32.90	29.92	31.00	00:00:00
2004-08-17	8,236,200	31.25	32.14	30.61	32.02	00:00:00
2004-08-18	5,525,900	32.04	32.16	31.62	31.71	00:00:00
2004-08-19	2,800,100	31.88	31.92	31.57	31.80	00:00:00
2004-08-20	1,950,300	31.85	31.85	31.37	31.85	00:00:00
2004-08-23	2,998,800	31.73	32.56	31.67	32.18	00:00:00
2004-08-24	2,807,000	32.18	32.33	31.69	31.86	00:00:00
2004-08-25	3,188,800	31.80	31.88	31.56	31.75	00:00:00
2004-08-26	2,362,200	31.65	32.09	31.55	31.94	00:00:00
2004-08-27	2,026,500	32.05	32.57	32.05	32.57	00:00:00
2004-08-30	2,201,300	32.50	32.52	32.24	32.24	00:00:00
2004-08-31	2,380,300	32.22	32.29	31.99	32.14	00:00:00
2004-09-01	2,244,100	32.00	32.22	31.95	32.19	00:00:00
2004-09-02	2,197,900	32.35	32.97	32.21	32.88	00:00:00
2004-09-03	1,426,300	32.80	33.07	32.77	32.88	00:00:00
2004-09-07	2,024,500	33.04	33.33	33.04	33.29	00:00:00
2004-09-08	4,065,800	33.29	33.32	32.51	32.73	00:00:00
2004-09-09	2,365,600	32.83	33.11	32.62	32.71	00:00:00
2004-09-10	1,740,300	32.71	32.76	32.50	32.70	00:00:00
2004-09-13	2,387,600	32.80	32.81	32.25	32.28	00:00:00
2004-09-14	2,748,800	32.40	32.56	31.97	32.06	00:00:00
2004-09-15	4,031,700	31.81	32.04	31.11	31.13	00:00:00
2004-09-16	3,055,900	31.26	31.65	31.10	31.20	00:00:00
2004-09-17	3,152,900	31.05	31.84	31.05	31.32	00:00:00
2004-09-20	1,924,700	31.34	31.59	31.11	31.29	00:00:00
2004-09-21	2,640,700	31.36	31.37	30.71	31.10	00:00:00
2004-09-22	2,232,800	30.95	31.10	30.68	30.70	00:00:00
2004-09-23	2,823,600	30.65	30.83	30.50	30.57	00:00:00
2004-09-24	4,511,000	30.45	30.46	29.84	30.00	00:00:00
2004-09-27	2,421,100	30.07	30.15	29.91	29.95	00:00:00
2004-09-28	2,677,300	29.95	30.22	29.92	29.99	00:00:00
2004-09-29	2,720,400	29.86	30.01	29.48	30.00	00:00:00
2004-09-30	3,759,600	29.97	30.12	29.75	29.92	00:00:00
2004-10-01	3,471,000	30.13	31.09	29.95	30.67	00:00:00
2004-10-04	2,224,300	30.85	31.00	30.76	30.84	00:00:00
2004-10-05	2,632,400	30.97	30.99	30.50	30.60	00:00:00
2004-10-06	3,411,800	30.60	30.62	29.87	30.21	00:00:00
2004-10-07	2,122,000	30.30	30.36	29.91	29.98	00:00:00
2004-10-08	1,669,100	29.92	30.12	29.85	29.89	00:00:00
2004-10-11	1,418,600	30.01	30.26	29.99	30.20	00:00:00
2004-10-12	2,090,500	30.11	30.40	30.07	30.34	00:00:00
2004-10-13	2,135,300	30.47	30.64	30.16	30.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>