|
 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 | | 2005-09-26 | 2,438,500 | 31.92 | 32.28 | 31.88 | 32.01 | 00:00:00 | | 2005-09-27 | 2,558,300 | 31.92 | 32.39 | 31.92 | 32.13 | 00:00:00 | | 2005-09-28 | 2,398,400 | 31.90 | 32.28 | 31.89 | 31.94 | 00:00:00 | | 2005-09-29 | 3,123,900 | 31.25 | 31.70 | 31.00 | 31.63 | 00:00:00 | | 2005-09-30 | 3,715,500 | 31.51 | 31.64 | 31.25 | 31.37 | 00:00:00 | | 2005-10-03 | 2,581,700 | 31.30 | 31.92 | 31.30 | 31.77 | 00:00:00 | | 2005-10-04 | 2,941,000 | 31.88 | 31.98 | 31.76 | 31.81 | 00:00:00 | | 2005-10-05 | 1,960,100 | 31.60 | 31.78 | 31.30 | 31.45 | 00:00:00 | | 2005-10-06 | 2,618,000 | 31.40 | 31.46 | 31.05 | 31.23 | 00:00:00 | | 2005-10-07 | 2,252,800 | 31.16 | 31.38 | 31.06 | 31.29 | 00:00:00 | | 2005-10-10 | 1,659,300 | 31.26 | 31.64 | 31.25 | 31.51 | 00:00:00 | | 2005-10-11 | 1,946,300 | 31.43 | 31.73 | 31.43 | 31.60 | 00:00:00 | | 2005-10-12 | 2,640,800 | 31.62 | 32.12 | 31.60 | 32.01 | 00:00:00 | | 2005-10-13 | 2,879,100 | 31.76 | 32.05 | 31.73 | 31.81 | 00:00:00 | | 2005-10-14 | 1,807,000 | 31.81 | 32.13 | 31.72 | 32.05 | 00:00:00 | | 2005-10-17 | 1,702,600 | 32.05 | 32.48 | 32.00 | 32.45 | 00:00:00 | | 2005-10-18 | 2,034,100 | 32.37 | 32.85 | 32.36 | 32.62 | 00:00:00 | | 2005-10-19 | 2,385,000 | 32.43 | 33.14 | 32.24 | 33.12 | 00:00:00 | | 2005-10-20 | 2,617,600 | 33.22 | 33.59 | 32.41 | 32.50 | 00:00:00 | | 2005-10-21 | 2,626,900 | 32.45 | 32.55 | 32.12 | 32.16 | 00:00:00 | | 2005-10-24 | 1,855,500 | 32.15 | 32.85 | 32.15 | 32.85 | 00:00:00 | | 2005-10-25 | 2,157,400 | 32.72 | 32.83 | 32.02 | 32.25 | 00:00:00 | | 2005-10-26 | 1,609,200 | 32.27 | 32.70 | 32.11 | 32.12 | 00:00:00 | | 2005-10-27 | 1,628,300 | 32.09 | 32.09 | 31.65 | 31.68 | 00:00:00 | | 2005-10-28 | 2,541,500 | 31.70 | 32.27 | 31.69 | 32.26 | 00:00:00 | | 2005-10-31 | 3,946,600 | 31.40 | 32.22 | 31.34 | 31.91 | 00:00:00 | | 2005-11-01 | 4,458,800 | 31.70 | 31.90 | 30.58 | 30.60 | 00:00:00 | | 2005-11-02 | 2,210,000 | 30.48 | 30.71 | 30.40 | 30.58 | 00:00:00 | | 2005-11-03 | 5,443,000 | 30.45 | 30.53 | 29.99 | 30.39 | 00:00:00 | | 2005-11-04 | 3,112,200 | 30.34 | 30.39 | 29.99 | 30.04 | 00:00:00 | | 2005-11-07 | 3,024,600 | 30.18 | 30.34 | 29.98 | 30.31 | 00:00:00 | | 2005-11-08 | 3,275,300 | 30.79 | 30.95 | 30.50 | 30.67 | 00:00:00 | | 2005-11-09 | 2,393,500 | 30.65 | 30.69 | 30.44 | 30.48 | 00:00:00 | | 2005-11-10 | 2,696,900 | 30.58 | 30.88 | 30.40 | 30.70 | 00:00:00 | | 2005-11-11 | 3,551,100 | 31.10 | 31.48 | 30.82 | 31.41 | 00:00:00 | | 2005-11-14 | 2,654,700 | 31.40 | 31.42 | 30.94 | 31.19 | 00:00:00 | | 2005-11-15 | 1,719,900 | 31.16 | 31.20 | 30.85 | 30.99 | 00:00:00 | | 2005-11-16 | 1,877,700 | 30.99 | 31.05 | 30.75 | 30.77 | 00:00:00 | | 2005-11-17 | 2,512,300 | 30.58 | 31.41 | 30.40 | 31.31 | 00:00:00 | | 2005-11-18 | 4,197,900 | 32.25 | 32.29 | 31.60 | 31.90 | 00:00:00 | | 2005-11-21 | 3,440,400 | 31.65 | 32.72 | 31.40 | 32.64 | 00:00:00 | | 2005-11-22 | 3,305,300 | 32.45 | 32.95 | 32.15 | 32.75 | 00:00:00 | | 2005-11-23 | 1,572,300 | 32.95 | 33.15 | 32.76 | 32.86 | 00:00:00 | | 2005-11-25 | 653,400 | 33.00 | 33.21 | 32.50 | 33.04 | 00:00:00 | | 2005-11-28 | 1,370,600 | 33.01 | 33.12 | 32.74 | 32.93 | 00:00:00 | | 2005-11-29 | 2,618,800 | 32.90 | 32.93 | 32.29 | 32.37 | 00:00:00 | | 2005-11-30 | 2,339,300 | 32.42 | 32.67 | 32.17 | 32.32 | 00:00:00 | | 2005-12-01 | 2,088,400 | 32.35 | 32.76 | 32.35 | 32.60 | 00:00:00 | | 2005-12-02 | 1,167,000 | 32.46 | 32.73 | 32.35 | 32.61 | 00:00:00 | | 2005-12-05 | 1,840,600 | 32.62 | 32.67 | 32.26 | 32.44 | 00:00:00 | | 2005-12-06 | 1,710,000 | 32.47 | 32.69 | 32.27 | 32.31 | 00:00:00 | | 2005-12-07 | 1,526,200 | 32.41 | 32.63 | 32.20 | 32.51 | 00:00:00 | | 2005-12-08 | 1,666,600 | 32.57 | 32.58 | 32.36 | 32.50 | 00:00:00 | | 2005-12-09 | 1,633,700 | 32.50 | 32.74 | 32.38 | 32.52 | 00:00:00 | | 2005-12-12 | 1,310,000 | 32.47 | 32.88 | 32.45 | 32.77 | 00:00:00 | | 2005-12-13 | 2,148,800 | 32.30 | 32.80 | 32.10 | 32.66 | 00:00:00 | | 2005-12-14 | 2,152,100 | 32.70 | 32.95 | 32.60 | 32.62 | 00:00:00 | | 2005-12-15 | 2,206,400 | 32.55 | 32.81 | 32.48 | 32.77 | 00:00:00 | | 2005-12-16 | 2,908,100 | 32.80 | 32.96 | 32.50 | 32.65 | 00:00:00 | | 2005-12-19 | 2,009,000 | 32.42 | 32.60 | 32.20 | 32.47 | 00:00:00 | | 2005-12-20 | 1,542,000 | 32.47 | 32.58 | 32.06 | 32.15 | 00:00:00 | | 2005-12-21 | 1,591,900 | 32.12 | 32.36 | 32.03 | 32.13 | 00:00:00 | | 2005-12-22 | 1,824,400 | 32.02 | 32.04 | 31.82 | 31.94 | 00:00:00 | | 2005-12-23 | 1,109,800 | 32.00 | 32.20 | 31.84 | 31.90 | 00:00:00 | | 2005-12-27 | 1,173,600 | 31.88 | 32.09 | 31.58 | 31.61 | 00:00:00 | | 2005-12-28 | 1,903,200 | 31.70 | 31.71 | 31.37 | 31.60 | 00:00:00 | | 2005-12-29 | 3,212,000 | 31.73 | 31.75 | 31.31 | 31.34 | 00:00:00 | | 2005-12-30 | 1,865,800 | 31.12 | 31.26 | 30.94 | 31.05 | 00:00:00 | | 2006-01-03 | 2,118,300 | 31.21 | 31.23 | 30.81 | 31.09 | 00:00:00 | | 2006-01-04 | 2,286,200 | 31.05 | 31.48 | 31.03 | 31.11 | 00:00:00 | | 2006-01-05 | 1,847,600 | 31.12 | 31.34 | 30.89 | 30.99 | 00:00:00 | | 2006-01-06 | 1,905,500 | 30.99 | 31.36 | 30.88 | 31.25 | 00:00:00 | | 2006-01-09 | 1,738,000 | 31.30 | 31.55 | 31.20 | 31.39 | 00:00:00 | | 2006-01-10 | 2,297,500 | 31.44 | 31.55 | 30.99 | 31.14 | 00:00:00 | | 2006-01-11 | 2,157,300 | 31.15 | 31.24 | 30.81 | 30.90 | 00:00:00 | | 2006-01-12 | 2,860,200 | 30.80 | 31.04 | 30.74 | 30.78 | 00:00:00 | | 2006-01-13 | 5,877,900 | 30.91 | 31.00 | 30.03 | 30.26 | 00:00:00 | | 2006-01-17 | 3,905,900 | 30.30 | 30.98 | 30.27 | 30.81 | 00:00:00 | | 2006-01-18 | 2,728,800 | 30.70 | 30.97 | 30.65 | 30.89 | 00:00:00 | | 2006-01-19 | 2,104,400 | 30.83 | 30.96 | 30.66 | 30.85 | 00:00:00 | | 2006-01-20 | 2,808,600 | 30.77 | 30.82 | 30.30 | 30.40 | 00:00:00 | | 2006-01-23 | 1,811,800 | 30.50 | 30.89 | 30.39 | 30.40 | 00:00:00 | | 2006-01-24 | 2,436,100 | 30.35 | 30.60 | 30.15 | 30.33 | 00:00:00 | | 2006-01-25 | 2,313,300 | 30.32 | 30.58 | 30.27 | 30.38 | 00:00:00 | | 2006-01-26 | 2,180,000 | 30.50 | 30.80 | 30.35 | 30.41 | 00:00:00 | | 2006-01-27 | 3,086,900 | 30.43 | 30.60 | 30.09 | 30.57 | 00:00:00 | | 2006-01-30 | 7,333,800 | 31.00 | 32.72 | 30.93 | 32.47 | 00:00:00 | | 2006-01-31 | 6,370,200 | 31.80 | 31.90 | 30.68 | 30.68 | 00:00:00 | | 2006-02-01 | 3,799,900 | 30.60 | 30.92 | 30.50 | 30.80 | 00:00:00 | | 2006-02-02 | 3,578,600 | 30.78 | 31.25 | 30.56 | 30.98 | 00:00:00 | | 2006-02-03 | 3,332,600 | 30.85 | 31.09 | 30.01 | 30.11 | 00:00:00 | | 2006-02-06 | 4,088,400 | 30.70 | 30.80 | 30.01 | 30.08 | 00:00:00 | | 2006-02-07 | 4,974,400 | 30.17 | 30.81 | 30.13 | 30.60 | 00:00:00 | | 2006-02-08 | 2,626,600 | 30.54 | 30.79 | 30.28 | 30.75 | 00:00:00 | | 2006-02-09 | 2,652,600 | 30.75 | 30.75 | 30.34 | 30.48 | 00:00:00 | | 2006-02-10 | 2,175,000 | 30.55 | 30.74 | 30.32 | 30.52 | 00:00:00 | | 2006-02-13 | 1,570,300 | 30.57 | 30.65 | 30.38 | 30.50 | 00:00:00 | | 2006-02-14 | 4,052,800 | 30.50 | 30.55 | 30.24 | 30.43 | 00:00:00 | | 2006-02-15 | 2,069,800 | 30.37 | 30.48 | 30.13 | 30.20 | 00:00:00 | | 2006-02-16 | 3,637,300 | 30.13 | 30.38 | 30.00 | 30.30 | 00:00:00 | | 2006-02-17 | 2,409,100 | 30.31 | 30.37 | 30.02 | 30.02 | 00:00:00 | | 2006-02-21 | 2,127,200 | 30.12 | 30.16 | 29.75 | 29.79 | 00:00:00 | | 2006-02-22 | 2,069,700 | 29.95 | 30.00 | 29.62 | 29.63 | 00:00:00 | | 2006-02-23 | 2,664,300 | 29.73 | 30.40 | 29.73 | 29.98 | 00:00:00 | | 2006-02-24 | 2,409,600 | 30.14 | 30.42 | 30.10 | 30.34 | 00:00:00 | | 2006-02-27 | 2,353,300 | 30.34 | 30.50 | 30.22 | 30.39 | 00:00:00 | | 2006-02-28 | 3,678,600 | 30.24 | 30.38 | 30.03 | 30.09 | 00:00:00 | | 2006-03-01 | 3,087,800 | 30.02 | 30.18 | 29.92 | 29.96 | 00:00:00 | | 2006-03-02 | 3,551,700 | 29.81 | 29.97 | 29.58 | 29.61 | 00:00:00 | | 2006-03-03 | 2,942,500 | 29.50 | 29.95 | 29.42 | 29.81 | 00:00:00 | | 2006-03-06 | 2,335,000 | 29.72 | 29.85 | 29.41 | 29.45 | 00:00:00 | | 2006-03-07 | 2,390,500 | 29.55 | 29.78 | 29.12 | 29.75 | 00:00:00 | | 2006-03-08 | 4,334,900 | 29.74 | 30.01 | 29.57 | 29.98 | 00:00:00 | | 2006-03-09 | 3,517,400 | 29.99 | 30.34 | 29.82 | 30.00 | 00:00:00 | | 2006-03-10 | 3,202,900 | 30.09 | 30.44 | 30.07 | 30.33 | 00:00:00 | | 2006-03-13 | 2,424,200 | 30.34 | 30.48 | 30.20 | 30.43 | 00:00:00 | | 2006-03-14 | 3,629,900 | 30.46 | 30.93 | 30.41 | 30.91 | 00:00:00 | | 2006-03-15 | 3,842,800 | 30.82 | 31.06 | 30.64 | 31.05 | 00:00:00 | | 2006-03-16 | 3,890,000 | 31.02 | 31.35 | 30.94 | 31.26 | 00:00:00 | | 2006-03-17 | 3,467,700 | 31.55 | 31.64 | 31.39 | 31.54 | 00:00:00 | | 2006-03-20 | 2,303,400 | 31.45 | 31.50 | 31.26 | 31.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
