|
 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 | | 2006-09-08 | 1,701,700 | 31.75 | 31.92 | 31.68 | 31.91 | 00:00:00 | | 2006-09-11 | 3,170,300 | 31.77 | 32.71 | 31.65 | 32.70 | 00:00:00 | | 2006-09-12 | 2,677,600 | 32.75 | 33.20 | 32.58 | 33.15 | 00:00:00 | | 2006-09-13 | 2,495,800 | 33.40 | 33.50 | 33.10 | 33.38 | 00:00:00 | | 2006-09-14 | 1,671,100 | 33.25 | 33.56 | 33.21 | 33.37 | 00:00:00 | | 2006-09-15 | 2,499,300 | 33.49 | 33.81 | 33.26 | 33.78 | 00:00:00 | | 2006-09-18 | 3,120,400 | 33.53 | 33.69 | 33.12 | 33.19 | 00:00:00 | | 2006-09-19 | 2,256,000 | 32.90 | 33.61 | 32.75 | 33.55 | 00:00:00 | | 2006-09-20 | 1,731,800 | 33.55 | 33.96 | 33.55 | 33.92 | 00:00:00 | | 2006-09-21 | 2,367,000 | 33.91 | 34.00 | 32.53 | 33.33 | 00:00:00 | | 2006-09-22 | 1,548,800 | 33.27 | 33.50 | 33.04 | 33.40 | 00:00:00 | | 2006-09-25 | 1,990,800 | 33.36 | 33.60 | 33.19 | 33.51 | 00:00:00 | | 2006-09-26 | 1,738,900 | 33.32 | 34.07 | 33.30 | 34.00 | 00:00:00 | | 2006-09-27 | 1,775,400 | 33.95 | 34.15 | 33.80 | 33.83 | 00:00:00 | | 2006-09-28 | 3,231,200 | 33.81 | 33.90 | 33.29 | 33.49 | 00:00:00 | | 2006-09-29 | 2,242,400 | 33.26 | 33.65 | 33.16 | 33.45 | 00:00:00 | | 2006-10-02 | 4,433,900 | 33.40 | 33.44 | 32.38 | 32.65 | 00:00:00 | | 2006-10-03 | 3,293,100 | 32.67 | 33.25 | 32.59 | 32.99 | 00:00:00 | | 2006-10-04 | 2,471,800 | 32.70 | 33.17 | 32.52 | 32.98 | 00:00:00 | | 2006-10-05 | 2,540,100 | 32.77 | 32.98 | 32.59 | 32.59 | 00:00:00 | | 2006-10-06 | 1,912,500 | 32.39 | 32.80 | 32.35 | 32.74 | 00:00:00 | | 2006-10-09 | 1,207,900 | 32.59 | 33.03 | 32.49 | 32.97 | 00:00:00 | | 2006-10-10 | 1,500,400 | 33.10 | 33.19 | 32.79 | 33.08 | 00:00:00 | | 2006-10-11 | 1,558,200 | 33.03 | 33.10 | 32.81 | 32.83 | 00:00:00 | | 2006-10-12 | 1,290,400 | 33.03 | 33.44 | 33.03 | 33.32 | 00:00:00 | | 2006-10-13 | 1,224,100 | 33.35 | 33.35 | 32.76 | 32.86 | 00:00:00 | | 2006-10-16 | 1,317,000 | 32.67 | 33.28 | 32.50 | 33.24 | 00:00:00 | | 2006-10-17 | 1,422,800 | 33.07 | 33.42 | 33.06 | 33.37 | 00:00:00 | | 2006-10-18 | 1,381,100 | 33.43 | 33.49 | 33.19 | 33.25 | 00:00:00 | | 2006-10-19 | 1,966,000 | 32.39 | 33.28 | 32.35 | 32.71 | 00:00:00 | | 2006-10-20 | 2,126,700 | 32.86 | 33.34 | 32.50 | 33.33 | 00:00:00 | | 2006-10-23 | 2,129,300 | 32.99 | 33.40 | 32.86 | 33.31 | 00:00:00 | | 2006-10-24 | 3,705,700 | 33.39 | 34.17 | 33.32 | 34.04 | 00:00:00 | | 2006-10-25 | 2,504,400 | 33.99 | 34.11 | 33.89 | 34.06 | 00:00:00 | | 2006-10-26 | 3,027,800 | 34.06 | 34.37 | 33.88 | 34.35 | 00:00:00 | | 2006-10-27 | 2,681,300 | 34.38 | 34.49 | 34.15 | 34.28 | 00:00:00 | | 2006-10-30 | 3,307,500 | 34.37 | 34.63 | 33.96 | 34.58 | 00:00:00 | | 2006-10-31 | 3,468,100 | 34.55 | 35.00 | 34.45 | 34.98 | 00:00:00 | | 2006-11-01 | 3,111,600 | 34.98 | 35.38 | 34.73 | 35.11 | 00:00:00 | | 2006-11-02 | 3,000,700 | 34.82 | 35.33 | 34.76 | 35.27 | 00:00:00 | | 2006-11-03 | 1,953,700 | 35.33 | 35.35 | 34.91 | 34.99 | 00:00:00 | | 2006-11-06 | 2,033,500 | 34.99 | 35.15 | 34.78 | 35.10 | 00:00:00 | | 2006-11-07 | 1,939,900 | 35.05 | 35.16 | 34.89 | 34.94 | 00:00:00 | | 2006-11-08 | 2,113,600 | 34.88 | 35.79 | 34.88 | 35.52 | 00:00:00 | | 2006-11-09 | 2,581,500 | 35.47 | 35.52 | 34.93 | 34.99 | 00:00:00 | | 2006-11-10 | 2,145,000 | 35.06 | 35.06 | 34.71 | 34.96 | 00:00:00 | | 2006-11-13 | 1,195,600 | 34.82 | 35.11 | 34.74 | 34.96 | 00:00:00 | | 2006-11-14 | 2,401,100 | 34.96 | 35.30 | 34.95 | 35.05 | 00:00:00 | | 2006-11-15 | 2,201,200 | 35.05 | 35.77 | 35.05 | 35.71 | 00:00:00 | | 2006-11-16 | 2,158,600 | 35.64 | 35.70 | 35.19 | 35.35 | 00:00:00 | | 2006-11-17 | 1,630,800 | 35.31 | 35.45 | 35.07 | 35.18 | 00:00:00 | | 2006-11-20 | 2,232,800 | 35.22 | 35.88 | 35.15 | 35.77 | 00:00:00 | | 2006-11-21 | 1,525,900 | 35.54 | 35.60 | 35.06 | 35.08 | 00:00:00 | | 2006-11-22 | 2,536,100 | 35.16 | 35.97 | 35.07 | 35.83 | 00:00:00 | | 2006-11-24 | 468,900 | 35.56 | 35.68 | 35.52 | 35.54 | 00:00:00 | | 2006-11-27 | 1,883,800 | 35.54 | 35.55 | 34.93 | 35.00 | 00:00:00 | | 2006-11-28 | 3,691,200 | 34.85 | 36.46 | 34.85 | 36.00 | 00:00:00 | | 2006-11-29 | 1,820,700 | 35.90 | 36.25 | 35.76 | 36.16 | 00:00:00 | | 2006-11-30 | 2,007,200 | 35.99 | 36.15 | 35.78 | 35.85 | 00:00:00 | | 2006-12-01 | 1,537,800 | 35.95 | 36.00 | 35.54 | 35.78 | 00:00:00 | | 2006-12-04 | 1,619,400 | 35.92 | 36.50 | 35.21 | 36.42 | 00:00:00 | | 2006-12-05 | 1,770,300 | 36.36 | 36.36 | 36.05 | 36.14 | 00:00:00 | | 2006-12-06 | 1,662,300 | 36.27 | 36.70 | 36.21 | 36.57 | 00:00:00 | | 2006-12-07 | 1,611,600 | 36.39 | 36.93 | 36.31 | 36.37 | 00:00:00 | | 2006-12-08 | 1,151,400 | 36.30 | 36.75 | 36.27 | 36.43 | 00:00:00 | | 2006-12-11 | 1,649,000 | 36.25 | 36.41 | 36.10 | 36.12 | 00:00:00 | | 2006-12-12 | 1,936,500 | 35.83 | 36.37 | 35.70 | 36.25 | 00:00:00 | | 2006-12-13 | 1,777,800 | 36.29 | 36.54 | 36.20 | 36.28 | 00:00:00 | | 2006-12-14 | 1,635,400 | 36.22 | 36.55 | 36.00 | 36.44 | 00:00:00 | | 2006-12-15 | 2,360,600 | 36.58 | 36.64 | 36.10 | 36.24 | 00:00:00 | | 2006-12-18 | 1,317,800 | 36.34 | 36.42 | 36.04 | 36.26 | 00:00:00 | | 2006-12-19 | 1,741,500 | 36.32 | 36.69 | 36.16 | 36.38 | 00:00:00 | | 2006-12-20 | 1,553,700 | 36.28 | 36.40 | 35.98 | 36.01 | 00:00:00 | | 2006-12-21 | 1,939,900 | 36.17 | 36.60 | 36.13 | 36.47 | 00:00:00 | | 2006-12-22 | 1,443,200 | 36.42 | 36.82 | 36.17 | 36.65 | 00:00:00 | | 2006-12-26 | 892,000 | 36.52 | 36.77 | 36.42 | 36.69 | 00:00:00 | | 2006-12-27 | 1,025,300 | 36.83 | 37.00 | 36.80 | 36.95 | 00:00:00 | | 2006-12-28 | 1,496,900 | 36.96 | 37.00 | 36.85 | 36.87 | 00:00:00 | | 2006-12-29 | 1,585,000 | 36.75 | 37.04 | 36.67 | 36.76 | 00:00:00 | | 2007-01-03 | 4,107,300 | 35.20 | 36.49 | 35.17 | 36.08 | 00:00:00 | | 2007-01-04 | 2,143,200 | 35.95 | 36.08 | 35.85 | 36.00 | 00:00:00 | | 2007-01-05 | 1,947,500 | 36.00 | 36.07 | 35.76 | 35.89 | 00:00:00 | | 2007-01-08 | 2,875,400 | 35.69 | 35.82 | 35.18 | 35.58 | 00:00:00 | | 2007-01-09 | 2,882,200 | 35.70 | 35.98 | 35.46 | 35.79 | 00:00:00 | | 2007-01-10 | 1,831,100 | 35.58 | 35.82 | 35.46 | 35.70 | 00:00:00 | | 2007-01-11 | 1,845,800 | 35.70 | 36.10 | 35.55 | 35.94 | 00:00:00 | | 2007-01-12 | 2,489,400 | 35.76 | 35.87 | 35.36 | 35.51 | 00:00:00 | | 2007-01-16 | 2,644,300 | 35.20 | 35.79 | 35.20 | 35.74 | 00:00:00 | | 2007-01-17 | 1,674,300 | 35.72 | 35.93 | 35.61 | 35.74 | 00:00:00 | | 2007-01-18 | 2,443,600 | 36.00 | 36.33 | 35.80 | 36.05 | 00:00:00 | | 2007-01-19 | 2,174,600 | 36.22 | 36.44 | 36.14 | 36.22 | 00:00:00 | | 2007-01-22 | 1,643,800 | 36.16 | 36.24 | 36.01 | 36.11 | 00:00:00 | | 2007-01-23 | 1,806,400 | 36.11 | 36.41 | 36.06 | 36.18 | 00:00:00 | | 2007-01-24 | 1,748,500 | 36.18 | 36.74 | 36.14 | 36.72 | 00:00:00 | | 2007-01-25 | 1,835,200 | 36.63 | 36.68 | 36.27 | 36.35 | 00:00:00 | | 2007-01-26 | 2,454,100 | 36.47 | 36.49 | 36.02 | 36.10 | 00:00:00 | | 2007-01-29 | 6,501,600 | 35.88 | 36.07 | 33.96 | 34.02 | 00:00:00 | | 2007-01-30 | 5,324,500 | 34.14 | 34.34 | 33.80 | 34.34 | 00:00:00 | | 2007-01-31 | 3,309,500 | 34.14 | 34.67 | 34.10 | 34.55 | 00:00:00 | | 2007-02-01 | 4,031,400 | 34.55 | 34.88 | 34.32 | 34.77 | 00:00:00 | | 2007-02-02 | 2,175,800 | 34.80 | 35.23 | 34.72 | 35.10 | 00:00:00 | | 2007-02-05 | 1,822,600 | 34.89 | 34.99 | 34.47 | 34.78 | 00:00:00 | | 2007-02-06 | 1,737,100 | 34.67 | 35.00 | 34.60 | 34.90 | 00:00:00 | | 2007-02-07 | 2,723,100 | 34.90 | 34.97 | 34.17 | 34.36 | 00:00:00 | | 2007-02-08 | 2,444,200 | 34.42 | 34.46 | 34.15 | 34.20 | 00:00:00 | | 2007-02-09 | 2,018,000 | 34.14 | 34.30 | 33.90 | 33.98 | 00:00:00 | | 2007-02-12 | 2,338,800 | 34.20 | 34.37 | 34.10 | 34.15 | 00:00:00 | | 2007-02-13 | 2,110,300 | 34.10 | 34.27 | 34.10 | 34.24 | 00:00:00 | | 2007-02-14 | 2,279,100 | 34.25 | 34.58 | 34.25 | 34.34 | 00:00:00 | | 2007-02-15 | 1,442,200 | 34.25 | 34.54 | 34.24 | 34.43 | 00:00:00 | | 2007-02-16 | 2,196,200 | 34.28 | 34.85 | 34.28 | 34.67 | 00:00:00 | | 2007-02-20 | 1,874,600 | 34.73 | 35.12 | 34.71 | 35.07 | 00:00:00 | | 2007-02-21 | 2,658,200 | 34.82 | 35.00 | 34.42 | 34.46 | 00:00:00 | | 2007-02-22 | 2,882,900 | 34.42 | 34.59 | 33.77 | 33.77 | 00:00:00 | | 2007-02-23 | 2,633,500 | 33.85 | 34.10 | 33.58 | 33.75 | 00:00:00 | | 2007-02-26 | 2,552,800 | 33.75 | 33.85 | 33.35 | 33.58 | 00:00:00 | | 2007-02-27 | 4,715,100 | 33.45 | 33.59 | 32.29 | 32.61 | 00:00:00 | | 2007-02-28 | 3,235,000 | 32.56 | 33.18 | 32.46 | 32.96 | 00:00:00 | | 2007-03-01 | 2,813,300 | 32.60 | 32.96 | 32.20 | 32.71 | 00:00:00 | | 2007-03-02 | 4,365,400 | 32.68 | 32.68 | 31.88 | 32.00 | 00:00:00 | | 2007-03-05 | 3,004,000 | 32.00 | 32.24 | 31.73 | 31.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
