|
 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 | | 2007-03-05 | 3,004,000 | 32.00 | 32.24 | 31.73 | 31.78 | 00:00:00 | | 2007-03-06 | 4,313,900 | 31.92 | 32.04 | 31.58 | 31.68 | 00:00:00 | | 2007-03-07 | 3,391,300 | 31.67 | 31.86 | 31.59 | 31.73 | 00:00:00 | | 2007-03-08 | 4,355,900 | 31.97 | 32.07 | 31.79 | 31.99 | 00:00:00 | | 2007-03-09 | 2,207,300 | 32.05 | 32.30 | 31.97 | 32.21 | 00:00:00 | | 2007-03-12 | 1,510,500 | 32.07 | 32.32 | 31.98 | 32.25 | 00:00:00 | | 2007-03-13 | 2,564,800 | 32.10 | 32.18 | 31.62 | 31.67 | 00:00:00 | | 2007-03-14 | 3,250,600 | 31.85 | 32.24 | 31.34 | 32.20 | 00:00:00 | | 2007-03-15 | 2,672,800 | 32.25 | 32.67 | 32.15 | 32.55 | 00:00:00 | | 2007-03-16 | 2,956,800 | 32.71 | 32.91 | 32.31 | 32.44 | 00:00:00 | | 2007-03-19 | 1,832,100 | 32.52 | 32.84 | 32.45 | 32.72 | 00:00:00 | | 2007-03-20 | 1,862,200 | 32.66 | 32.76 | 32.47 | 32.57 | 00:00:00 | | 2007-03-21 | 1,679,400 | 32.64 | 33.00 | 32.42 | 32.88 | 00:00:00 | | 2007-03-22 | 4,199,700 | 32.98 | 33.25 | 32.07 | 32.66 | 00:00:00 | | 2007-03-23 | 3,519,800 | 32.64 | 33.03 | 32.57 | 32.96 | 00:00:00 | | 2007-03-26 | 3,763,100 | 32.91 | 34.04 | 32.89 | 33.67 | 00:00:00 | | 2007-03-27 | 3,765,700 | 33.41 | 33.54 | 33.10 | 33.45 | 00:00:00 | | 2007-03-28 | 3,217,400 | 33.42 | 33.74 | 33.35 | 33.47 | 00:00:00 | | 2007-03-29 | 4,558,500 | 33.70 | 33.78 | 33.48 | 33.74 | 00:00:00 | | 2007-03-30 | 2,896,100 | 33.77 | 34.13 | 33.61 | 33.83 | 00:00:00 | | 2007-04-02 | 2,360,300 | 33.81 | 33.92 | 33.52 | 33.70 | 00:00:00 | | 2007-04-03 | 1,860,300 | 33.64 | 33.85 | 33.11 | 33.81 | 00:00:00 | | 2007-04-04 | 2,242,600 | 33.75 | 33.92 | 33.36 | 33.42 | 00:00:00 | | 2007-04-05 | 1,820,200 | 33.31 | 33.40 | 33.12 | 33.25 | 00:00:00 | | 2007-04-09 | 1,465,200 | 33.23 | 33.51 | 33.13 | 33.44 | 00:00:00 | | 2007-04-10 | 3,406,500 | 33.47 | 34.24 | 33.45 | 34.10 | 00:00:00 | | 2007-04-11 | 2,621,600 | 33.93 | 33.98 | 33.42 | 33.80 | 00:00:00 | | 2007-04-12 | 1,897,100 | 33.75 | 33.99 | 33.44 | 33.97 | 00:00:00 | | 2007-04-13 | 1,520,600 | 34.11 | 34.11 | 33.54 | 33.87 | 00:00:00 | | 2007-04-16 | 1,382,800 | 33.95 | 34.05 | 33.79 | 33.83 | 00:00:00 | | 2007-04-17 | 1,721,400 | 33.82 | 33.91 | 33.60 | 33.86 | 00:00:00 | | 2007-04-18 | 1,989,900 | 33.54 | 33.78 | 33.42 | 33.46 | 00:00:00 | | 2007-04-19 | 2,214,700 | 34.26 | 34.26 | 33.21 | 33.34 | 00:00:00 | | 2007-04-20 | 3,203,100 | 33.46 | 33.77 | 33.22 | 33.69 | 00:00:00 | | 2007-04-23 | 1,620,800 | 33.70 | 33.80 | 33.47 | 33.75 | 00:00:00 | | 2007-04-24 | 1,861,000 | 33.75 | 33.75 | 33.28 | 33.40 | 00:00:00 | | 2007-04-25 | 4,289,600 | 33.44 | 33.60 | 33.34 | 33.50 | 00:00:00 | | 2007-04-26 | 5,104,100 | 33.42 | 34.95 | 33.29 | 34.69 | 00:00:00 | | 2007-04-27 | 2,239,800 | 34.50 | 34.60 | 34.26 | 34.32 | 00:00:00 | | 2007-04-30 | 6,051,400 | 33.73 | 33.98 | 32.54 | 32.74 | 00:00:00 | | 2007-05-01 | 4,760,100 | 32.75 | 32.84 | 32.02 | 32.21 | 00:00:00 | | 2007-05-02 | 7,212,700 | 32.07 | 33.19 | 32.00 | 33.14 | 00:00:00 | | 2007-05-03 | 4,975,800 | 33.14 | 34.18 | 33.10 | 34.11 | 00:00:00 | | 2007-05-04 | 3,918,600 | 34.07 | 34.10 | 33.50 | 33.65 | 00:00:00 | | 2007-05-07 | 2,593,000 | 33.73 | 34.04 | 33.40 | 33.57 | 00:00:00 | | 2007-05-08 | 1,889,100 | 33.54 | 33.77 | 33.43 | 33.48 | 00:00:00 | | 2007-05-09 | 2,227,700 | 33.48 | 33.64 | 33.42 | 33.43 | 00:00:00 | | 2007-05-10 | 3,288,700 | 33.20 | 33.23 | 32.79 | 32.85 | 00:00:00 | | 2007-05-11 | 3,074,000 | 32.77 | 33.00 | 32.55 | 32.76 | 00:00:00 | | 2007-05-14 | 3,346,100 | 32.80 | 33.52 | 32.73 | 33.28 | 00:00:00 | | 2007-05-15 | 3,334,600 | 33.25 | 33.43 | 32.81 | 32.91 | 00:00:00 | | 2007-05-16 | 3,616,700 | 32.96 | 33.83 | 32.96 | 33.74 | 00:00:00 | | 2007-05-17 | 2,850,200 | 33.58 | 33.66 | 33.13 | 33.21 | 00:00:00 | | 2007-05-18 | 3,097,700 | 33.23 | 33.66 | 33.04 | 33.56 | 00:00:00 | | 2007-05-21 | 4,003,300 | 33.38 | 33.43 | 32.92 | 32.95 | 00:00:00 | | 2007-05-22 | 3,164,300 | 32.70 | 33.21 | 32.42 | 32.90 | 00:00:00 | | 2007-05-23 | 2,832,100 | 33.07 | 33.54 | 33.01 | 33.22 | 00:00:00 | | 2007-05-24 | 3,478,300 | 33.22 | 33.43 | 33.06 | 33.17 | 00:00:00 | | 2007-05-25 | 2,264,000 | 33.21 | 33.30 | 32.93 | 33.10 | 00:00:00 | | 2007-05-29 | 2,281,300 | 32.92 | 33.30 | 32.80 | 33.05 | 00:00:00 | | 2007-05-30 | 1,813,000 | 33.00 | 33.20 | 32.85 | 33.16 | 00:00:00 | | 2007-05-31 | 3,038,600 | 33.07 | 33.29 | 32.87 | 33.12 | 00:00:00 | | 2007-06-01 | 2,397,900 | 33.25 | 33.53 | 33.20 | 33.29 | 00:00:00 | | 2007-06-04 | 2,225,600 | 33.05 | 33.67 | 33.05 | 33.50 | 00:00:00 | | 2007-06-05 | 3,090,200 | 33.31 | 33.45 | 32.74 | 32.82 | 00:00:00 | | 2007-06-06 | 1,838,600 | 32.81 | 32.89 | 32.55 | 32.65 | 00:00:00 | | 2007-06-07 | 2,023,300 | 32.48 | 32.60 | 32.20 | 32.23 | 00:00:00 | | 2007-06-08 | 2,667,400 | 32.10 | 32.84 | 32.00 | 32.82 | 00:00:00 | | 2007-06-11 | 2,202,300 | 32.69 | 32.79 | 32.28 | 32.59 | 00:00:00 | | 2007-06-12 | 3,376,500 | 32.34 | 32.50 | 31.83 | 31.83 | 00:00:00 | | 2007-06-13 | 3,627,100 | 31.83 | 32.18 | 31.64 | 32.18 | 00:00:00 | | 2007-06-14 | 4,353,000 | 32.18 | 32.51 | 32.02 | 32.46 | 00:00:00 | | 2007-06-15 | 5,695,300 | 32.81 | 33.43 | 32.78 | 33.38 | 00:00:00 | | 2007-06-18 | 6,503,000 | 33.40 | 34.09 | 33.40 | 34.00 | 00:00:00 | | 2007-06-19 | 3,963,200 | 33.85 | 33.96 | 33.63 | 33.87 | 00:00:00 | | 2007-06-20 | 5,293,800 | 33.96 | 34.10 | 33.55 | 33.77 | 00:00:00 | | 2007-06-21 | 5,058,400 | 33.65 | 33.93 | 33.50 | 33.78 | 00:00:00 | | 2007-06-22 | 5,246,000 | 33.60 | 33.93 | 33.50 | 33.67 | 00:00:00 | | 2007-06-25 | 4,353,800 | 33.66 | 33.90 | 33.25 | 33.38 | 00:00:00 | | 2007-06-26 | 4,482,900 | 33.67 | 33.69 | 33.13 | 33.14 | 00:00:00 | | 2007-06-27 | 3,703,700 | 32.89 | 33.16 | 32.65 | 33.08 | 00:00:00 | | 2007-06-28 | 2,266,200 | 33.01 | 33.30 | 32.90 | 32.95 | 00:00:00 | | 2007-06-29 | 2,860,200 | 33.10 | 33.25 | 32.83 | 32.99 | 00:00:00 | | 2007-07-02 | 3,826,400 | 33.10 | 33.33 | 33.05 | 33.33 | 00:00:00 | | 2007-07-03 | 1,581,600 | 33.06 | 33.22 | 32.90 | 33.15 | 00:00:00 | | 2007-07-05 | 2,566,200 | 32.97 | 33.28 | 32.95 | 33.10 | 00:00:00 | | 2007-07-06 | 2,393,000 | 32.98 | 32.98 | 32.50 | 32.65 | 00:00:00 | | 2007-07-09 | 2,407,800 | 32.63 | 32.73 | 32.40 | 32.58 | 00:00:00 | | 2007-07-10 | 3,063,900 | 32.26 | 32.50 | 32.21 | 32.30 | 00:00:00 | | 2007-07-11 | 3,373,300 | 32.15 | 32.34 | 32.00 | 32.09 | 00:00:00 | | 2007-07-12 | 2,358,500 | 32.16 | 32.67 | 31.98 | 32.66 | 00:00:00 | | 2007-07-13 | 1,839,100 | 32.56 | 32.98 | 32.43 | 32.87 | 00:00:00 | | 2007-07-16 | 4,394,800 | 32.71 | 32.85 | 32.54 | 32.68 | 00:00:00 | | 2007-07-17 | 3,321,900 | 32.55 | 32.67 | 32.14 | 32.20 | 00:00:00 | | 2007-07-18 | 3,084,800 | 32.04 | 32.15 | 31.62 | 31.90 | 00:00:00 | | 2007-07-19 | 2,334,600 | 32.16 | 32.64 | 32.10 | 32.54 | 00:00:00 | | 2007-07-20 | 3,867,600 | 32.27 | 32.40 | 31.72 | 31.96 | 00:00:00 | | 2007-07-23 | 2,159,500 | 32.20 | 32.22 | 31.72 | 32.00 | 00:00:00 | | 2007-07-24 | 3,040,600 | 31.73 | 31.97 | 31.07 | 31.15 | 00:00:00 | | 2007-07-25 | 2,755,100 | 31.22 | 31.38 | 31.02 | 31.11 | 00:00:00 | | 2007-07-26 | 5,230,400 | 30.99 | 31.10 | 30.32 | 30.53 | 00:00:00 | | 2007-07-27 | 3,724,000 | 30.36 | 30.70 | 30.14 | 30.30 | 00:00:00 | | 2007-07-30 | 3,224,900 | 30.24 | 31.07 | 30.05 | 31.01 | 00:00:00 | | 2007-07-31 | 6,931,100 | 31.14 | 32.66 | 30.97 | 31.88 | 00:00:00 | | 2007-08-01 | 5,576,100 | 31.90 | 32.12 | 31.51 | 31.67 | 00:00:00 | | 2007-08-02 | 3,478,400 | 31.77 | 32.25 | 31.66 | 31.92 | 00:00:00 | | 2007-08-03 | 3,874,500 | 31.96 | 31.96 | 30.81 | 30.83 | 00:00:00 | | 2007-08-06 | 3,438,800 | 31.12 | 32.38 | 31.12 | 32.27 | 00:00:00 | | 2007-08-07 | 2,977,000 | 32.01 | 32.60 | 31.84 | 32.41 | 00:00:00 | | 2007-08-08 | 3,451,000 | 31.65 | 33.33 | 31.54 | 32.74 | 00:00:00 | | 2007-08-09 | 2,718,900 | 32.39 | 32.88 | 31.32 | 31.32 | 00:00:00 | | 2007-08-10 | 4,557,600 | 30.00 | 32.84 | 29.90 | 32.40 | 00:00:00 | | 2007-08-13 | 5,048,500 | 33.51 | 34.10 | 33.36 | 33.56 | 00:00:00 | | 2007-08-14 | 3,236,200 | 33.56 | 33.65 | 32.03 | 32.19 | 00:00:00 | | 2007-08-15 | 2,994,600 | 32.23 | 32.95 | 31.93 | 32.00 | 00:00:00 | | 2007-08-16 | 3,608,200 | 31.80 | 32.32 | 31.43 | 32.07 | 00:00:00 | | 2007-08-17 | 3,274,600 | 33.09 | 33.50 | 32.38 | 33.43 | 00:00:00 | | 2007-08-20 | 2,462,600 | 33.72 | 33.72 | 33.07 | 33.69 | 00:00:00 | | 2007-08-21 | 2,935,600 | 33.42 | 34.10 | 33.35 | 33.78 | 00:00:00 | | 2007-08-22 | 1,808,000 | 33.96 | 34.04 | 33.45 | 33.82 | 00:00:00 | | 2007-08-23 | 1,727,100 | 33.98 | 33.99 | 33.14 | 33.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
