|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,135,300 | 30.47 | 30.64 | 30.16 | 30.22 | 00:00:00 | | 2004-10-14 | 2,151,700 | 30.24 | 30.29 | 30.01 | 30.09 | 00:00:00 | | 2004-10-15 | 2,238,200 | 30.12 | 30.27 | 29.90 | 29.96 | 00:00:00 | | 2004-10-18 | 2,315,600 | 29.98 | 30.09 | 29.71 | 30.08 | 00:00:00 | | 2004-10-19 | 2,095,100 | 30.03 | 30.50 | 30.01 | 30.26 | 00:00:00 | | 2004-10-20 | 2,205,500 | 30.26 | 30.57 | 29.91 | 30.55 | 00:00:00 | | 2004-10-21 | 3,644,600 | 30.80 | 31.15 | 30.65 | 31.00 | 00:00:00 | | 2004-10-22 | 2,638,700 | 31.05 | 31.12 | 30.79 | 30.85 | 00:00:00 | | 2004-10-25 | 2,992,100 | 30.90 | 30.98 | 30.51 | 30.55 | 00:00:00 | | 2004-10-26 | 3,522,400 | 30.50 | 31.07 | 30.30 | 31.07 | 00:00:00 | | 2004-10-27 | 3,212,500 | 30.85 | 31.99 | 30.85 | 31.97 | 00:00:00 | | 2004-10-28 | 2,755,500 | 31.72 | 32.10 | 31.47 | 32.05 | 00:00:00 | | 2004-10-29 | 3,295,500 | 32.25 | 32.34 | 32.00 | 32.27 | 00:00:00 | | 2004-11-01 | 4,784,800 | 33.10 | 33.57 | 32.68 | 32.99 | 00:00:00 | | 2004-11-02 | 4,804,700 | 33.45 | 34.40 | 33.40 | 34.00 | 00:00:00 | | 2004-11-03 | 3,819,500 | 34.20 | 34.59 | 34.16 | 34.59 | 00:00:00 | | 2004-11-04 | 2,948,700 | 34.60 | 35.20 | 34.45 | 34.98 | 00:00:00 | | 2004-11-05 | 1,881,300 | 35.20 | 35.24 | 34.68 | 34.88 | 00:00:00 | | 2004-11-08 | 1,781,600 | 35.00 | 35.06 | 34.80 | 35.00 | 00:00:00 | | 2004-11-09 | 2,537,600 | 35.00 | 35.00 | 34.57 | 34.80 | 00:00:00 | | 2004-11-10 | 1,614,900 | 34.98 | 35.06 | 34.86 | 34.97 | 00:00:00 | | 2004-11-11 | 1,861,400 | 34.97 | 35.17 | 34.82 | 35.06 | 00:00:00 | | 2004-11-12 | 2,073,000 | 34.98 | 35.25 | 34.62 | 35.25 | 00:00:00 | | 2004-11-15 | 1,803,700 | 35.25 | 35.45 | 34.95 | 35.41 | 00:00:00 | | 2004-11-16 | 1,726,300 | 35.50 | 35.50 | 34.89 | 34.92 | 00:00:00 | | 2004-11-17 | 2,012,300 | 34.88 | 35.49 | 34.77 | 35.28 | 00:00:00 | | 2004-11-18 | 2,382,700 | 35.28 | 35.72 | 35.12 | 35.72 | 00:00:00 | | 2004-11-19 | 2,196,500 | 35.90 | 35.93 | 35.25 | 35.40 | 00:00:00 | | 2004-11-22 | 1,763,600 | 35.41 | 35.49 | 35.02 | 35.49 | 00:00:00 | | 2004-11-23 | 2,607,100 | 35.49 | 35.63 | 34.87 | 35.63 | 00:00:00 | | 2004-11-24 | 1,928,800 | 35.56 | 35.75 | 35.41 | 35.70 | 00:00:00 | | 2004-11-26 | 1,222,800 | 35.50 | 35.72 | 35.17 | 35.46 | 00:00:00 | | 2004-11-29 | 1,890,900 | 35.49 | 35.49 | 34.87 | 35.02 | 00:00:00 | | 2004-11-30 | 2,337,700 | 34.81 | 34.95 | 34.63 | 34.75 | 00:00:00 | | 2004-12-01 | 2,153,500 | 34.76 | 35.35 | 34.60 | 35.24 | 00:00:00 | | 2004-12-02 | 3,066,400 | 35.30 | 35.67 | 35.09 | 35.64 | 00:00:00 | | 2004-12-03 | 1,810,000 | 35.70 | 36.09 | 35.56 | 35.79 | 00:00:00 | | 2004-12-06 | 1,461,300 | 35.79 | 35.80 | 35.46 | 35.57 | 00:00:00 | | 2004-12-07 | 1,645,100 | 35.57 | 35.58 | 34.90 | 34.92 | 00:00:00 | | 2004-12-08 | 2,033,500 | 34.90 | 34.99 | 34.72 | 34.86 | 00:00:00 | | 2004-12-09 | 1,722,700 | 34.75 | 35.52 | 34.65 | 35.52 | 00:00:00 | | 2004-12-10 | 2,210,900 | 36.16 | 36.47 | 35.39 | 36.18 | 00:00:00 | | 2004-12-13 | 2,282,500 | 36.30 | 36.66 | 36.11 | 36.56 | 00:00:00 | | 2004-12-14 | 2,580,600 | 36.57 | 37.37 | 36.55 | 37.25 | 00:00:00 | | 2004-12-15 | 2,246,300 | 37.40 | 37.49 | 36.80 | 37.09 | 00:00:00 | | 2004-12-16 | 1,510,200 | 37.07 | 37.29 | 36.90 | 37.11 | 00:00:00 | | 2004-12-17 | 2,571,000 | 36.75 | 37.15 | 36.25 | 36.28 | 00:00:00 | | 2004-12-20 | 1,766,100 | 36.30 | 36.70 | 36.24 | 36.44 | 00:00:00 | | 2004-12-21 | 2,599,900 | 37.05 | 37.53 | 37.01 | 37.53 | 00:00:00 | | 2004-12-22 | 2,849,000 | 37.95 | 38.40 | 37.83 | 38.20 | 00:00:00 | | 2004-12-23 | 1,625,600 | 38.21 | 38.43 | 37.91 | 37.97 | 00:00:00 | | 2004-12-27 | 1,132,900 | 38.10 | 38.14 | 37.61 | 37.61 | 00:00:00 | | 2004-12-28 | 1,335,000 | 37.75 | 38.05 | 37.63 | 37.96 | 00:00:00 | | 2004-12-29 | 1,448,700 | 37.91 | 38.00 | 37.64 | 37.86 | 00:00:00 | | 2004-12-30 | 984,900 | 37.90 | 38.03 | 37.76 | 37.89 | 00:00:00 | | 2004-12-31 | 1,314,900 | 38.00 | 38.41 | 37.94 | 38.17 | 00:00:00 | | 2005-01-03 | 3,032,600 | 37.55 | 37.83 | 37.05 | 37.26 | 00:00:00 | | 2005-01-04 | 2,067,600 | 37.29 | 37.43 | 36.62 | 36.65 | 00:00:00 | | 2005-01-05 | 1,374,000 | 36.67 | 36.88 | 36.55 | 36.55 | 00:00:00 | | 2005-01-06 | 2,223,800 | 36.44 | 36.81 | 36.15 | 36.48 | 00:00:00 | | 2005-01-07 | 1,384,200 | 36.45 | 36.62 | 36.15 | 36.32 | 00:00:00 | | 2005-01-10 | 1,233,100 | 36.26 | 36.85 | 36.24 | 36.75 | 00:00:00 | | 2005-01-11 | 1,221,200 | 36.60 | 36.73 | 36.19 | 36.37 | 00:00:00 | | 2005-01-12 | 1,846,000 | 36.25 | 36.40 | 35.69 | 36.32 | 00:00:00 | | 2005-01-13 | 1,296,000 | 36.37 | 36.84 | 36.31 | 36.42 | 00:00:00 | | 2005-01-14 | 1,404,500 | 36.41 | 36.76 | 36.11 | 36.15 | 00:00:00 | | 2005-01-18 | 2,906,700 | 35.75 | 36.45 | 35.30 | 36.44 | 00:00:00 | | 2005-01-19 | 1,182,000 | 36.40 | 36.50 | 35.94 | 36.02 | 00:00:00 | | 2005-01-20 | 1,480,200 | 35.77 | 36.04 | 35.60 | 35.75 | 00:00:00 | | 2005-01-21 | 1,150,400 | 35.75 | 35.96 | 35.52 | 35.71 | 00:00:00 | | 2005-01-24 | 1,712,200 | 35.74 | 35.76 | 35.42 | 35.52 | 00:00:00 | | 2005-01-25 | 1,626,000 | 35.53 | 35.69 | 35.25 | 35.26 | 00:00:00 | | 2005-01-26 | 1,889,500 | 35.35 | 35.46 | 35.12 | 35.20 | 00:00:00 | | 2005-01-27 | 2,230,900 | 35.20 | 35.72 | 35.15 | 35.64 | 00:00:00 | | 2005-01-28 | 1,449,100 | 35.54 | 35.89 | 35.45 | 35.89 | 00:00:00 | | 2005-01-31 | 4,257,500 | 35.80 | 35.82 | 34.76 | 34.97 | 00:00:00 | | 2005-02-01 | 5,627,200 | 34.83 | 34.96 | 34.51 | 34.80 | 00:00:00 | | 2005-02-02 | 3,250,500 | 34.65 | 34.84 | 34.38 | 34.75 | 00:00:00 | | 2005-02-03 | 3,511,500 | 34.81 | 34.92 | 34.44 | 34.68 | 00:00:00 | | 2005-02-04 | 2,382,700 | 34.51 | 34.96 | 34.43 | 34.96 | 00:00:00 | | 2005-02-07 | 1,799,600 | 34.99 | 35.02 | 34.62 | 34.77 | 00:00:00 | | 2005-02-08 | 1,992,500 | 34.60 | 35.23 | 34.60 | 35.21 | 00:00:00 | | 2005-02-09 | 1,873,900 | 35.06 | 35.22 | 34.65 | 35.05 | 00:00:00 | | 2005-02-10 | 1,500,400 | 35.19 | 35.36 | 34.86 | 34.91 | 00:00:00 | | 2005-02-11 | 2,583,300 | 34.85 | 35.23 | 34.66 | 34.84 | 00:00:00 | | 2005-02-14 | 1,463,000 | 34.97 | 35.39 | 34.85 | 35.35 | 00:00:00 | | 2005-02-15 | 1,786,900 | 35.35 | 35.36 | 34.94 | 34.99 | 00:00:00 | | 2005-02-16 | 1,038,700 | 34.97 | 35.14 | 34.79 | 34.95 | 00:00:00 | | 2005-02-17 | 1,063,600 | 34.90 | 35.03 | 34.59 | 34.62 | 00:00:00 | | 2005-02-18 | 1,838,800 | 34.82 | 34.96 | 34.61 | 34.78 | 00:00:00 | | 2005-02-22 | 2,408,100 | 34.61 | 34.78 | 34.18 | 34.25 | 00:00:00 | | 2005-02-23 | 2,841,300 | 34.45 | 34.75 | 34.35 | 34.39 | 00:00:00 | | 2005-02-24 | 1,546,700 | 34.28 | 34.66 | 34.10 | 34.57 | 00:00:00 | | 2005-02-25 | 1,778,200 | 34.63 | 34.75 | 34.37 | 34.60 | 00:00:00 | | 2005-02-28 | 2,264,200 | 34.50 | 34.55 | 34.25 | 34.42 | 00:00:00 | | 2005-03-01 | 2,066,000 | 34.44 | 34.82 | 34.35 | 34.62 | 00:00:00 | | 2005-03-02 | 1,774,300 | 34.15 | 34.98 | 34.11 | 34.81 | 00:00:00 | | 2005-03-03 | 1,445,400 | 34.82 | 34.92 | 34.63 | 34.73 | 00:00:00 | | 2005-03-04 | 1,614,100 | 34.95 | 35.07 | 34.66 | 34.66 | 00:00:00 | | 2005-03-07 | 1,771,200 | 34.60 | 34.86 | 34.47 | 34.55 | 00:00:00 | | 2005-03-08 | 2,673,600 | 34.64 | 34.85 | 34.50 | 34.55 | 00:00:00 | | 2005-03-09 | 2,520,800 | 34.45 | 34.59 | 33.78 | 33.84 | 00:00:00 | | 2005-03-10 | 2,147,500 | 33.75 | 34.12 | 33.73 | 34.06 | 00:00:00 | | 2005-03-11 | 1,313,600 | 33.93 | 34.23 | 33.64 | 33.72 | 00:00:00 | | 2005-03-14 | 1,845,700 | 33.85 | 34.30 | 33.80 | 34.22 | 00:00:00 | | 2005-03-15 | 1,979,300 | 34.35 | 34.43 | 33.67 | 33.70 | 00:00:00 | | 2005-03-16 | 2,229,500 | 33.70 | 33.70 | 33.13 | 33.20 | 00:00:00 | | 2005-03-17 | 2,661,600 | 33.05 | 33.08 | 32.80 | 32.84 | 00:00:00 | | 2005-03-18 | 2,915,600 | 32.84 | 32.94 | 32.57 | 32.77 | 00:00:00 | | 2005-03-21 | 1,813,000 | 32.87 | 33.10 | 32.57 | 32.64 | 00:00:00 | | 2005-03-22 | 3,686,200 | 32.80 | 34.17 | 32.80 | 33.88 | 00:00:00 | | 2005-03-23 | 2,638,600 | 33.80 | 34.10 | 33.74 | 33.87 | 00:00:00 | | 2005-03-24 | 3,087,200 | 33.84 | 34.63 | 33.59 | 34.56 | 00:00:00 | | 2005-03-28 | 4,292,800 | 34.70 | 35.95 | 34.65 | 35.95 | 00:00:00 | | 2005-03-29 | 3,404,400 | 35.80 | 36.30 | 35.61 | 36.18 | 00:00:00 | | 2005-03-30 | 1,972,600 | 36.08 | 36.49 | 36.08 | 36.32 | 00:00:00 | | 2005-03-31 | 2,248,000 | 36.33 | 36.33 | 35.50 | 35.80 | 00:00:00 | | 2005-04-01 | 1,751,700 | 35.80 | 35.95 | 35.37 | 35.48 | 00:00:00 | | 2005-04-04 | 1,711,500 | 35.40 | 35.60 | 35.20 | 35.49 | 00:00:00 | | 2005-04-05 | 2,568,900 | 35.70 | 36.52 | 35.65 | 36.52 | 00:00:00 | | 2005-04-06 | 1,894,100 | 36.40 | 36.43 | 36.03 | 36.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
