|
 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 | | 2006-03-20 | 2,303,400 | 31.45 | 31.50 | 31.26 | 31.40 | 00:00:00 | | 2006-03-21 | 1,966,600 | 31.40 | 31.50 | 31.24 | 31.29 | 00:00:00 | | 2006-03-22 | 3,281,800 | 31.20 | 31.56 | 31.13 | 31.48 | 00:00:00 | | 2006-03-23 | 5,847,900 | 32.10 | 32.48 | 32.02 | 32.36 | 00:00:00 | | 2006-03-24 | 3,927,700 | 32.24 | 32.56 | 32.18 | 32.45 | 00:00:00 | | 2006-03-27 | 2,359,800 | 32.35 | 32.39 | 32.01 | 32.22 | 00:00:00 | | 2006-03-28 | 2,412,300 | 32.10 | 32.29 | 31.73 | 32.17 | 00:00:00 | | 2006-03-29 | 2,490,700 | 32.05 | 32.22 | 32.04 | 32.17 | 00:00:00 | | 2006-03-30 | 2,850,000 | 32.07 | 32.31 | 32.00 | 32.20 | 00:00:00 | | 2006-03-31 | 3,248,500 | 32.10 | 32.19 | 31.95 | 32.05 | 00:00:00 | | 2006-04-03 | 3,049,400 | 31.99 | 32.15 | 31.76 | 32.02 | 00:00:00 | | 2006-04-04 | 3,201,100 | 32.12 | 32.14 | 31.70 | 31.74 | 00:00:00 | | 2006-04-05 | 3,082,400 | 31.35 | 31.77 | 31.28 | 31.77 | 00:00:00 | | 2006-04-06 | 1,580,000 | 31.65 | 31.68 | 31.27 | 31.43 | 00:00:00 | | 2006-04-07 | 3,067,000 | 31.40 | 31.77 | 31.26 | 31.69 | 00:00:00 | | 2006-04-10 | 2,074,300 | 31.63 | 31.71 | 31.36 | 31.52 | 00:00:00 | | 2006-04-11 | 2,159,400 | 31.53 | 31.62 | 31.35 | 31.50 | 00:00:00 | | 2006-04-12 | 2,177,000 | 31.50 | 31.65 | 31.46 | 31.60 | 00:00:00 | | 2006-04-13 | 1,642,100 | 31.58 | 31.72 | 31.44 | 31.69 | 00:00:00 | | 2006-04-17 | 2,073,600 | 31.57 | 31.63 | 31.47 | 31.63 | 00:00:00 | | 2006-04-18 | 1,740,000 | 31.60 | 31.90 | 31.56 | 31.79 | 00:00:00 | | 2006-04-19 | 2,442,500 | 31.60 | 31.98 | 31.35 | 31.50 | 00:00:00 | | 2006-04-20 | 2,351,200 | 31.39 | 31.68 | 31.22 | 31.27 | 00:00:00 | | 2006-04-21 | 2,570,100 | 30.77 | 31.48 | 30.77 | 30.95 | 00:00:00 | | 2006-04-24 | 2,364,200 | 30.80 | 30.93 | 30.67 | 30.76 | 00:00:00 | | 2006-04-25 | 2,839,500 | 30.83 | 30.83 | 30.37 | 30.44 | 00:00:00 | | 2006-04-26 | 1,897,300 | 30.55 | 30.77 | 30.29 | 30.34 | 00:00:00 | | 2006-04-27 | 2,787,200 | 30.33 | 30.38 | 30.00 | 30.05 | 00:00:00 | | 2006-04-28 | 2,652,900 | 30.05 | 30.29 | 29.83 | 29.89 | 00:00:00 | | 2006-05-01 | 3,367,400 | 29.99 | 30.41 | 29.81 | 29.84 | 00:00:00 | | 2006-05-02 | 3,105,400 | 29.60 | 29.74 | 29.46 | 29.52 | 00:00:00 | | 2006-05-03 | 2,703,400 | 29.45 | 29.50 | 29.11 | 29.40 | 00:00:00 | | 2006-05-04 | 2,424,800 | 29.32 | 29.49 | 29.18 | 29.25 | 00:00:00 | | 2006-05-05 | 2,622,900 | 29.65 | 29.94 | 29.56 | 29.75 | 00:00:00 | | 2006-05-08 | 2,011,300 | 29.75 | 29.95 | 29.60 | 29.66 | 00:00:00 | | 2006-05-09 | 2,160,100 | 29.59 | 30.00 | 29.49 | 29.91 | 00:00:00 | | 2006-05-10 | 2,137,200 | 29.78 | 30.27 | 29.74 | 30.20 | 00:00:00 | | 2006-05-11 | 1,902,100 | 29.95 | 30.08 | 29.53 | 29.64 | 00:00:00 | | 2006-05-12 | 2,315,300 | 29.61 | 29.79 | 29.49 | 29.67 | 00:00:00 | | 2006-05-15 | 2,211,900 | 29.57 | 30.35 | 29.55 | 30.31 | 00:00:00 | | 2006-05-16 | 2,295,600 | 30.50 | 30.50 | 29.95 | 30.15 | 00:00:00 | | 2006-05-17 | 3,771,600 | 30.08 | 30.75 | 30.00 | 30.39 | 00:00:00 | | 2006-05-18 | 2,355,500 | 30.57 | 30.83 | 30.41 | 30.52 | 00:00:00 | | 2006-05-19 | 3,792,300 | 30.55 | 30.70 | 30.24 | 30.33 | 00:00:00 | | 2006-05-22 | 2,555,700 | 30.30 | 30.74 | 30.21 | 30.56 | 00:00:00 | | 2006-05-23 | 6,077,800 | 30.52 | 30.52 | 29.98 | 29.98 | 00:00:00 | | 2006-05-24 | 3,615,200 | 29.95 | 30.75 | 29.91 | 30.65 | 00:00:00 | | 2006-05-25 | 2,518,500 | 30.70 | 31.12 | 30.56 | 30.99 | 00:00:00 | | 2006-05-26 | 1,469,000 | 31.01 | 31.24 | 30.79 | 31.15 | 00:00:00 | | 2006-05-30 | 2,239,400 | 30.97 | 31.00 | 30.66 | 30.76 | 00:00:00 | | 2006-05-31 | 2,492,200 | 30.67 | 30.70 | 30.35 | 30.58 | 00:00:00 | | 2006-06-01 | 2,082,200 | 30.50 | 30.65 | 30.40 | 30.61 | 00:00:00 | | 2006-06-02 | 2,281,400 | 30.52 | 30.61 | 30.29 | 30.55 | 00:00:00 | | 2006-06-05 | 2,411,000 | 30.50 | 30.60 | 29.94 | 29.96 | 00:00:00 | | 2006-06-06 | 3,158,500 | 30.10 | 30.50 | 29.97 | 30.36 | 00:00:00 | | 2006-06-07 | 2,193,100 | 30.32 | 30.99 | 30.30 | 30.62 | 00:00:00 | | 2006-06-08 | 2,830,000 | 30.70 | 30.91 | 30.41 | 30.83 | 00:00:00 | | 2006-06-09 | 2,091,800 | 30.70 | 30.83 | 30.39 | 30.56 | 00:00:00 | | 2006-06-12 | 1,518,400 | 30.64 | 30.66 | 30.17 | 30.23 | 00:00:00 | | 2006-06-13 | 1,965,700 | 30.23 | 30.38 | 29.97 | 30.06 | 00:00:00 | | 2006-06-14 | 1,612,200 | 30.15 | 30.19 | 29.74 | 29.97 | 00:00:00 | | 2006-06-15 | 1,969,000 | 29.85 | 30.37 | 29.70 | 30.27 | 00:00:00 | | 2006-06-16 | 2,423,100 | 30.28 | 30.74 | 30.23 | 30.44 | 00:00:00 | | 2006-06-19 | 1,436,100 | 30.46 | 30.47 | 29.85 | 29.95 | 00:00:00 | | 2006-06-20 | 1,789,200 | 29.83 | 30.27 | 29.83 | 30.15 | 00:00:00 | | 2006-06-21 | 1,761,500 | 30.14 | 30.34 | 29.85 | 30.24 | 00:00:00 | | 2006-06-22 | 1,727,000 | 30.12 | 30.28 | 29.90 | 30.24 | 00:00:00 | | 2006-06-23 | 1,359,700 | 30.14 | 30.38 | 30.04 | 30.31 | 00:00:00 | | 2006-06-26 | 2,064,200 | 30.20 | 30.47 | 30.17 | 30.40 | 00:00:00 | | 2006-06-27 | 2,781,800 | 30.42 | 30.47 | 30.15 | 30.28 | 00:00:00 | | 2006-06-28 | 2,556,200 | 30.40 | 30.44 | 30.01 | 30.31 | 00:00:00 | | 2006-06-29 | 3,371,600 | 30.35 | 30.46 | 30.13 | 30.32 | 00:00:00 | | 2006-06-30 | 2,666,600 | 30.31 | 30.69 | 30.26 | 30.56 | 00:00:00 | | 2006-07-03 | 605,600 | 30.52 | 30.76 | 30.51 | 30.70 | 00:00:00 | | 2006-07-05 | 1,691,200 | 30.52 | 30.76 | 30.36 | 30.60 | 00:00:00 | | 2006-07-06 | 1,144,000 | 30.60 | 30.75 | 30.54 | 30.65 | 00:00:00 | | 2006-07-07 | 1,357,900 | 30.51 | 30.81 | 30.50 | 30.63 | 00:00:00 | | 2006-07-10 | 1,328,200 | 30.60 | 30.85 | 30.53 | 30.70 | 00:00:00 | | 2006-07-11 | 1,679,200 | 30.80 | 31.10 | 30.55 | 31.07 | 00:00:00 | | 2006-07-12 | 1,993,100 | 30.90 | 31.17 | 30.80 | 30.97 | 00:00:00 | | 2006-07-13 | 1,921,400 | 30.94 | 31.10 | 30.50 | 30.67 | 00:00:00 | | 2006-07-14 | 1,928,400 | 30.61 | 30.88 | 30.06 | 30.22 | 00:00:00 | | 2006-07-17 | 1,461,600 | 30.14 | 30.30 | 29.96 | 30.09 | 00:00:00 | | 2006-07-18 | 2,374,900 | 30.06 | 30.18 | 29.32 | 29.88 | 00:00:00 | | 2006-07-19 | 1,925,000 | 29.97 | 30.25 | 29.80 | 29.88 | 00:00:00 | | 2006-07-20 | 2,454,800 | 29.84 | 30.15 | 29.61 | 29.62 | 00:00:00 | | 2006-07-21 | 2,623,800 | 29.65 | 29.65 | 28.99 | 29.40 | 00:00:00 | | 2006-07-24 | 1,666,600 | 29.40 | 29.58 | 29.23 | 29.52 | 00:00:00 | | 2006-07-25 | 1,554,300 | 29.30 | 29.53 | 29.03 | 29.31 | 00:00:00 | | 2006-07-26 | 2,965,200 | 29.11 | 29.20 | 28.36 | 28.54 | 00:00:00 | | 2006-07-27 | 7,067,600 | 28.00 | 28.00 | 26.50 | 27.47 | 00:00:00 | | 2006-07-28 | 2,545,500 | 27.40 | 28.00 | 27.39 | 27.88 | 00:00:00 | | 2006-07-31 | 2,418,000 | 27.88 | 27.90 | 27.59 | 27.60 | 00:00:00 | | 2006-08-01 | 1,866,500 | 27.32 | 27.57 | 27.30 | 27.50 | 00:00:00 | | 2006-08-02 | 2,348,600 | 27.49 | 27.88 | 27.48 | 27.80 | 00:00:00 | | 2006-08-03 | 4,175,200 | 27.73 | 27.81 | 26.88 | 26.91 | 00:00:00 | | 2006-08-04 | 3,779,700 | 26.91 | 27.21 | 26.79 | 27.15 | 00:00:00 | | 2006-08-07 | 4,241,400 | 27.17 | 27.78 | 27.15 | 27.74 | 00:00:00 | | 2006-08-08 | 3,766,300 | 27.90 | 28.05 | 27.62 | 27.68 | 00:00:00 | | 2006-08-09 | 2,939,100 | 27.78 | 28.24 | 27.60 | 27.66 | 00:00:00 | | 2006-08-10 | 2,124,600 | 27.70 | 28.38 | 27.62 | 28.02 | 00:00:00 | | 2006-08-11 | 1,629,200 | 27.89 | 28.33 | 27.81 | 27.96 | 00:00:00 | | 2006-08-14 | 2,607,300 | 28.00 | 28.44 | 27.77 | 28.21 | 00:00:00 | | 2006-08-15 | 1,930,500 | 28.25 | 28.55 | 27.73 | 28.55 | 00:00:00 | | 2006-08-16 | 2,664,800 | 28.85 | 29.25 | 28.68 | 29.23 | 00:00:00 | | 2006-08-17 | 3,553,100 | 29.48 | 30.00 | 29.40 | 29.81 | 00:00:00 | | 2006-08-18 | 2,450,800 | 29.90 | 30.00 | 29.83 | 29.89 | 00:00:00 | | 2006-08-21 | 2,788,700 | 29.90 | 30.10 | 29.81 | 30.06 | 00:00:00 | | 2006-08-22 | 2,327,200 | 30.20 | 30.39 | 30.06 | 30.34 | 00:00:00 | | 2006-08-23 | 1,992,600 | 30.38 | 30.46 | 30.21 | 30.41 | 00:00:00 | | 2006-08-24 | 2,146,400 | 30.42 | 30.64 | 30.22 | 30.53 | 00:00:00 | | 2006-08-25 | 2,089,800 | 30.39 | 30.60 | 30.03 | 30.38 | 00:00:00 | | 2006-08-28 | 2,596,300 | 30.38 | 30.84 | 30.10 | 30.70 | 00:00:00 | | 2006-08-29 | 1,603,300 | 30.75 | 31.15 | 30.66 | 31.03 | 00:00:00 | | 2006-08-30 | 3,347,800 | 31.00 | 31.67 | 31.00 | 31.57 | 00:00:00 | | 2006-08-31 | 2,561,300 | 31.50 | 31.62 | 31.34 | 31.39 | 00:00:00 | | 2006-09-01 | 2,276,600 | 31.55 | 32.06 | 31.41 | 31.64 | 00:00:00 | | 2006-09-05 | 3,515,900 | 31.60 | 31.80 | 31.44 | 31.51 | 00:00:00 | | 2006-09-06 | 2,143,800 | 31.55 | 31.74 | 31.51 | 31.70 | 00:00:00 | | 2006-09-07 | 1,593,300 | 31.73 | 31.81 | 31.49 | 31.73 | 00:00:00 | | 2006-09-08 | 1,701,700 | 31.75 | 31.92 | 31.68 | 31.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
