|
 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 | | 2005-04-06 | 1,894,100 | 36.40 | 36.43 | 36.03 | 36.30 | 00:00:00 | | 2005-04-07 | 1,319,300 | 36.17 | 36.49 | 36.04 | 36.48 | 00:00:00 | | 2005-04-08 | 1,701,400 | 36.48 | 36.49 | 35.95 | 35.99 | 00:00:00 | | 2005-04-11 | 2,356,600 | 35.93 | 36.19 | 35.90 | 35.95 | 00:00:00 | | 2005-04-12 | 1,592,500 | 35.93 | 36.19 | 35.62 | 35.90 | 00:00:00 | | 2005-04-13 | 1,566,800 | 35.85 | 36.07 | 35.71 | 35.86 | 00:00:00 | | 2005-04-14 | 1,969,300 | 35.76 | 36.00 | 35.59 | 35.85 | 00:00:00 | | 2005-04-15 | 2,585,300 | 35.84 | 35.85 | 34.99 | 35.00 | 00:00:00 | | 2005-04-18 | 1,738,300 | 34.80 | 35.32 | 34.58 | 35.16 | 00:00:00 | | 2005-04-19 | 1,752,400 | 35.08 | 35.20 | 34.64 | 34.97 | 00:00:00 | | 2005-04-20 | 1,274,700 | 35.15 | 35.15 | 34.34 | 34.44 | 00:00:00 | | 2005-04-21 | 1,982,500 | 34.68 | 35.41 | 34.65 | 35.07 | 00:00:00 | | 2005-04-22 | 1,558,400 | 35.08 | 35.23 | 34.42 | 34.70 | 00:00:00 | | 2005-04-25 | 1,272,900 | 34.90 | 35.21 | 34.83 | 35.07 | 00:00:00 | | 2005-04-26 | 1,269,500 | 35.06 | 35.29 | 34.78 | 34.91 | 00:00:00 | | 2005-04-27 | 1,148,200 | 34.80 | 35.05 | 34.36 | 34.86 | 00:00:00 | | 2005-04-28 | 1,505,500 | 34.70 | 34.95 | 34.47 | 34.61 | 00:00:00 | | 2005-04-29 | 2,526,100 | 34.78 | 34.94 | 34.23 | 34.60 | 00:00:00 | | 2005-05-02 | 2,620,400 | 35.10 | 35.50 | 34.69 | 35.41 | 00:00:00 | | 2005-05-03 | 1,908,300 | 35.60 | 35.80 | 35.40 | 35.50 | 00:00:00 | | 2005-05-04 | 1,368,800 | 35.70 | 36.04 | 35.57 | 35.75 | 00:00:00 | | 2005-05-05 | 1,390,900 | 36.00 | 36.22 | 35.42 | 35.66 | 00:00:00 | | 2005-05-06 | 1,214,300 | 35.86 | 36.00 | 35.69 | 35.79 | 00:00:00 | | 2005-05-09 | 1,447,000 | 35.75 | 35.94 | 35.55 | 35.94 | 00:00:00 | | 2005-05-10 | 1,383,600 | 35.70 | 36.15 | 35.57 | 36.05 | 00:00:00 | | 2005-05-11 | 1,555,400 | 36.02 | 36.38 | 35.88 | 36.30 | 00:00:00 | | 2005-05-12 | 1,586,600 | 36.45 | 36.55 | 35.85 | 35.89 | 00:00:00 | | 2005-05-13 | 1,571,500 | 35.82 | 35.84 | 35.15 | 35.49 | 00:00:00 | | 2005-05-16 | 1,232,400 | 35.59 | 36.34 | 35.50 | 36.30 | 00:00:00 | | 2005-05-17 | 1,197,800 | 36.11 | 36.57 | 35.95 | 36.56 | 00:00:00 | | 2005-05-18 | 1,601,600 | 36.60 | 37.10 | 36.58 | 37.05 | 00:00:00 | | 2005-05-19 | 1,182,500 | 36.97 | 37.07 | 36.57 | 37.03 | 00:00:00 | | 2005-05-20 | 1,340,500 | 36.95 | 37.34 | 36.75 | 37.18 | 00:00:00 | | 2005-05-23 | 1,780,000 | 37.68 | 37.75 | 37.34 | 37.34 | 00:00:00 | | 2005-05-24 | 1,543,400 | 37.25 | 37.86 | 37.08 | 37.65 | 00:00:00 | | 2005-05-25 | 1,142,800 | 37.65 | 37.68 | 37.11 | 37.34 | 00:00:00 | | 2005-05-26 | 982,100 | 37.34 | 37.62 | 37.20 | 37.49 | 00:00:00 | | 2005-05-27 | 845,600 | 37.34 | 37.46 | 37.11 | 37.34 | 00:00:00 | | 2005-05-31 | 1,426,700 | 37.25 | 37.43 | 36.95 | 37.16 | 00:00:00 | | 2005-06-01 | 1,610,600 | 37.11 | 38.00 | 37.02 | 37.76 | 00:00:00 | | 2005-06-02 | 889,700 | 37.72 | 37.84 | 37.44 | 37.74 | 00:00:00 | | 2005-06-03 | 877,000 | 37.65 | 37.90 | 37.27 | 37.43 | 00:00:00 | | 2005-06-06 | 842,200 | 37.24 | 37.59 | 37.24 | 37.36 | 00:00:00 | | 2005-06-07 | 1,103,500 | 37.32 | 37.98 | 37.25 | 37.54 | 00:00:00 | | 2005-06-08 | 871,200 | 37.40 | 37.54 | 37.19 | 37.28 | 00:00:00 | | 2005-06-09 | 1,338,100 | 37.10 | 37.37 | 36.78 | 37.21 | 00:00:00 | | 2005-06-10 | 1,016,400 | 37.20 | 37.75 | 36.84 | 37.00 | 00:00:00 | | 2005-06-13 | 1,340,100 | 36.80 | 37.54 | 36.72 | 37.50 | 00:00:00 | | 2005-06-14 | 1,851,700 | 37.39 | 38.04 | 37.38 | 37.79 | 00:00:00 | | 2005-06-15 | 3,432,700 | 36.90 | 37.09 | 36.21 | 36.95 | 00:00:00 | | 2005-06-16 | 1,908,200 | 36.71 | 37.04 | 36.46 | 36.86 | 00:00:00 | | 2005-06-17 | 2,290,000 | 37.28 | 37.28 | 36.93 | 37.05 | 00:00:00 | | 2005-06-20 | 1,130,500 | 36.80 | 37.06 | 36.11 | 37.05 | 00:00:00 | | 2005-06-21 | 1,715,500 | 36.90 | 37.00 | 36.36 | 36.53 | 00:00:00 | | 2005-06-22 | 1,494,700 | 36.67 | 36.72 | 36.31 | 36.57 | 00:00:00 | | 2005-06-23 | 2,385,000 | 36.49 | 36.55 | 35.98 | 35.98 | 00:00:00 | | 2005-06-24 | 2,151,300 | 35.86 | 36.13 | 35.83 | 35.95 | 00:00:00 | | 2005-06-27 | 1,543,600 | 35.88 | 35.94 | 35.47 | 35.75 | 00:00:00 | | 2005-06-28 | 1,313,800 | 35.85 | 36.43 | 35.84 | 36.26 | 00:00:00 | | 2005-06-29 | 1,098,600 | 36.05 | 36.20 | 35.77 | 35.85 | 00:00:00 | | 2005-06-30 | 2,058,700 | 35.74 | 36.53 | 35.74 | 36.19 | 00:00:00 | | 2005-07-01 | 1,316,500 | 36.35 | 36.49 | 36.12 | 36.25 | 00:00:00 | | 2005-07-05 | 1,865,900 | 36.32 | 37.02 | 36.26 | 36.88 | 00:00:00 | | 2005-07-06 | 1,698,700 | 36.74 | 36.97 | 36.31 | 36.38 | 00:00:00 | | 2005-07-07 | 1,360,000 | 36.00 | 36.34 | 35.70 | 36.19 | 00:00:00 | | 2005-07-08 | 2,248,700 | 36.10 | 37.00 | 36.01 | 36.51 | 00:00:00 | | 2005-07-11 | 1,793,700 | 36.82 | 36.92 | 36.44 | 36.66 | 00:00:00 | | 2005-07-12 | 1,830,100 | 36.69 | 37.00 | 36.54 | 36.76 | 00:00:00 | | 2005-07-13 | 1,374,400 | 36.65 | 36.76 | 36.35 | 36.55 | 00:00:00 | | 2005-07-14 | 1,042,600 | 36.61 | 36.89 | 36.51 | 36.65 | 00:00:00 | | 2005-07-15 | 1,078,100 | 36.52 | 36.86 | 36.47 | 36.82 | 00:00:00 | | 2005-07-18 | 1,003,100 | 36.72 | 36.87 | 36.43 | 36.73 | 00:00:00 | | 2005-07-19 | 1,797,500 | 36.72 | 37.30 | 36.72 | 37.20 | 00:00:00 | | 2005-07-20 | 1,317,200 | 37.02 | 37.13 | 36.67 | 36.93 | 00:00:00 | | 2005-07-21 | 1,413,800 | 37.02 | 37.06 | 36.42 | 36.51 | 00:00:00 | | 2005-07-22 | 1,259,700 | 36.51 | 36.83 | 36.47 | 36.65 | 00:00:00 | | 2005-07-25 | 1,490,900 | 36.40 | 36.50 | 36.05 | 36.29 | 00:00:00 | | 2005-07-26 | 2,311,800 | 36.00 | 36.02 | 35.31 | 35.95 | 00:00:00 | | 2005-07-27 | 1,929,300 | 35.90 | 36.18 | 35.55 | 35.89 | 00:00:00 | | 2005-07-28 | 1,432,300 | 35.87 | 36.36 | 35.85 | 36.25 | 00:00:00 | | 2005-07-29 | 1,416,200 | 36.12 | 36.37 | 35.86 | 36.06 | 00:00:00 | | 2005-08-01 | 1,529,100 | 35.99 | 36.31 | 35.75 | 35.76 | 00:00:00 | | 2005-08-02 | 1,330,300 | 35.76 | 35.98 | 35.68 | 35.83 | 00:00:00 | | 2005-08-03 | 2,426,900 | 35.62 | 35.84 | 35.35 | 35.39 | 00:00:00 | | 2005-08-04 | 3,739,600 | 35.30 | 35.35 | 34.67 | 34.75 | 00:00:00 | | 2005-08-05 | 2,402,900 | 34.62 | 34.68 | 34.13 | 34.19 | 00:00:00 | | 2005-08-08 | 2,947,400 | 34.05 | 34.10 | 33.80 | 34.00 | 00:00:00 | | 2005-08-09 | 2,767,300 | 33.99 | 34.05 | 33.74 | 33.92 | 00:00:00 | | 2005-08-10 | 2,098,500 | 34.01 | 34.34 | 33.91 | 34.00 | 00:00:00 | | 2005-08-11 | 1,810,300 | 33.99 | 34.17 | 33.76 | 34.04 | 00:00:00 | | 2005-08-12 | 2,421,800 | 34.14 | 34.34 | 33.91 | 34.05 | 00:00:00 | | 2005-08-15 | 3,922,100 | 35.05 | 35.23 | 34.62 | 34.80 | 00:00:00 | | 2005-08-16 | 3,148,700 | 34.55 | 34.58 | 34.03 | 34.11 | 00:00:00 | | 2005-08-17 | 1,610,800 | 34.05 | 34.25 | 33.99 | 34.10 | 00:00:00 | | 2005-08-18 | 1,449,100 | 33.95 | 34.33 | 33.95 | 34.15 | 00:00:00 | | 2005-08-19 | 1,411,700 | 34.25 | 34.31 | 34.12 | 34.16 | 00:00:00 | | 2005-08-22 | 1,820,600 | 34.16 | 34.35 | 33.77 | 33.99 | 00:00:00 | | 2005-08-23 | 2,250,200 | 33.75 | 34.00 | 33.40 | 33.89 | 00:00:00 | | 2005-08-24 | 2,147,500 | 33.81 | 33.95 | 33.47 | 33.51 | 00:00:00 | | 2005-08-25 | 1,488,200 | 33.51 | 33.67 | 33.31 | 33.47 | 00:00:00 | | 2005-08-26 | 1,552,100 | 33.35 | 33.76 | 33.15 | 33.55 | 00:00:00 | | 2005-08-29 | 1,673,900 | 33.40 | 33.80 | 33.38 | 33.72 | 00:00:00 | | 2005-08-30 | 2,771,700 | 33.75 | 33.75 | 32.78 | 33.04 | 00:00:00 | | 2005-08-31 | 1,934,600 | 32.75 | 33.39 | 32.50 | 33.38 | 00:00:00 | | 2005-09-01 | 4,077,900 | 33.38 | 33.65 | 32.26 | 32.26 | 00:00:00 | | 2005-09-02 | 3,439,300 | 32.20 | 32.55 | 31.75 | 32.44 | 00:00:00 | | 2005-09-06 | 2,708,000 | 32.55 | 33.02 | 32.51 | 32.97 | 00:00:00 | | 2005-09-07 | 1,978,700 | 32.65 | 33.09 | 32.60 | 33.01 | 00:00:00 | | 2005-09-08 | 2,329,800 | 32.75 | 32.84 | 32.58 | 32.59 | 00:00:00 | | 2005-09-09 | 2,823,900 | 32.42 | 32.57 | 32.11 | 32.37 | 00:00:00 | | 2005-09-12 | 2,247,900 | 32.57 | 32.76 | 32.45 | 32.49 | 00:00:00 | | 2005-09-13 | 2,699,400 | 32.67 | 32.73 | 32.40 | 32.42 | 00:00:00 | | 2005-09-14 | 2,592,500 | 32.52 | 32.74 | 32.35 | 32.38 | 00:00:00 | | 2005-09-15 | 2,591,900 | 32.41 | 32.55 | 32.09 | 32.17 | 00:00:00 | | 2005-09-16 | 3,597,200 | 32.37 | 32.67 | 32.36 | 32.67 | 00:00:00 | | 2005-09-19 | 1,647,200 | 32.63 | 32.67 | 32.40 | 32.50 | 00:00:00 | | 2005-09-20 | 2,374,400 | 32.50 | 32.57 | 31.81 | 31.92 | 00:00:00 | | 2005-09-21 | 4,107,100 | 31.15 | 31.65 | 31.07 | 31.47 | 00:00:00 | | 2005-09-22 | 4,415,200 | 31.33 | 31.70 | 30.96 | 31.43 | 00:00:00 | | 2005-09-23 | 2,755,300 | 31.43 | 32.00 | 30.99 | 31.65 | 00:00:00 | | 2005-09-26 | 2,438,500 | 31.92 | 32.28 | 31.88 | 32.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
