|
 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 | | 2007-08-23 | 1,727,100 | 33.98 | 33.99 | 33.14 | 33.51 | 00:00:00 | | 2007-08-24 | 1,582,800 | 33.45 | 33.82 | 33.25 | 33.75 | 00:00:00 | | 2007-08-27 | 1,324,500 | 33.60 | 33.93 | 33.51 | 33.52 | 00:00:00 | | 2007-08-28 | 2,126,900 | 33.46 | 33.54 | 32.74 | 32.74 | 00:00:00 | | 2007-08-29 | 2,257,200 | 32.97 | 33.92 | 32.79 | 33.85 | 00:00:00 | | 2007-08-30 | 1,885,100 | 33.43 | 33.62 | 33.11 | 33.33 | 00:00:00 | | 2007-08-31 | 2,401,900 | 33.80 | 33.83 | 33.21 | 33.38 | 00:00:00 | | 2007-09-04 | 2,551,300 | 33.21 | 33.77 | 32.97 | 33.74 | 00:00:00 | | 2007-09-05 | 2,526,500 | 33.23 | 33.49 | 32.79 | 32.85 | 00:00:00 | | 2007-09-06 | 2,479,400 | 32.77 | 33.27 | 32.70 | 33.09 | 00:00:00 | | 2007-09-07 | 2,074,300 | 32.80 | 33.13 | 32.75 | 33.00 | 00:00:00 | | 2007-09-10 | 1,597,000 | 33.20 | 33.24 | 32.87 | 33.00 | 00:00:00 | | 2007-09-11 | 1,678,600 | 32.94 | 33.50 | 32.94 | 33.46 | 00:00:00 | | 2007-09-12 | 1,741,700 | 33.30 | 33.47 | 33.15 | 33.26 | 00:00:00 | | 2007-09-13 | 1,711,400 | 33.49 | 33.49 | 33.00 | 33.24 | 00:00:00 | | 2007-09-14 | 2,155,800 | 33.05 | 33.39 | 32.95 | 33.32 | 00:00:00 | | 2007-09-17 | 2,124,200 | 33.13 | 33.38 | 32.98 | 33.20 | 00:00:00 | | 2007-09-18 | 3,246,400 | 33.30 | 34.00 | 33.29 | 33.95 | 00:00:00 | | 2007-09-19 | 2,194,000 | 34.00 | 34.00 | 33.51 | 33.82 | 00:00:00 | | 2007-09-20 | 2,377,500 | 33.73 | 34.37 | 33.70 | 34.25 | 00:00:00 | | 2007-09-21 | 4,358,500 | 34.78 | 34.90 | 34.25 | 34.62 | 00:00:00 | | 2007-09-24 | 2,362,000 | 34.40 | 34.61 | 34.07 | 34.41 | 00:00:00 | | 2007-09-25 | 3,586,900 | 34.39 | 34.98 | 34.24 | 34.70 | 00:00:00 | | 2007-09-26 | 2,354,600 | 34.94 | 35.00 | 34.71 | 35.00 | 00:00:00 | | 2007-09-27 | 2,251,700 | 34.78 | 35.62 | 34.70 | 35.03 | 00:00:00 | | 2007-09-28 | 3,240,400 | 34.88 | 35.67 | 34.84 | 35.59 | 00:00:00 | | 2007-10-01 | 2,475,300 | 35.60 | 35.88 | 35.25 | 35.84 | 00:00:00 | | 2007-10-02 | 3,189,000 | 35.85 | 35.90 | 34.87 | 34.99 | 00:00:00 | | 2007-10-03 | 2,338,500 | 34.70 | 35.18 | 34.63 | 34.97 | 00:00:00 | | 2007-10-04 | 2,141,300 | 35.03 | 35.04 | 34.55 | 34.74 | 00:00:00 | | 2007-10-05 | 1,620,400 | 34.96 | 35.25 | 34.52 | 35.12 | 00:00:00 | | 2007-10-08 | 1,171,800 | 35.30 | 35.30 | 34.46 | 34.75 | 00:00:00 | | 2007-10-09 | 2,179,500 | 34.92 | 34.98 | 34.51 | 34.57 | 00:00:00 | | 2007-10-10 | 2,385,500 | 33.83 | 34.52 | 33.78 | 34.13 | 00:00:00 | | 2007-10-11 | 2,609,900 | 34.41 | 34.50 | 33.90 | 33.94 | 00:00:00 | | 2007-10-12 | 1,521,100 | 33.91 | 34.14 | 33.86 | 34.06 | 00:00:00 | | 2007-10-15 | 2,829,500 | 34.27 | 34.47 | 33.84 | 34.01 | 00:00:00 | | 2007-10-16 | 3,682,800 | 34.00 | 34.40 | 33.94 | 34.13 | 00:00:00 | | 2007-10-17 | 1,637,000 | 34.30 | 34.48 | 33.81 | 34.04 | 00:00:00 | | 2007-10-18 | 1,257,200 | 34.00 | 34.29 | 33.76 | 33.95 | 00:00:00 | | 2007-10-19 | 2,763,000 | 33.77 | 33.81 | 33.07 | 33.13 | 00:00:00 | | 2007-10-22 | 2,201,900 | 32.95 | 33.13 | 32.88 | 33.08 | 00:00:00 | | 2007-10-23 | 2,930,300 | 33.15 | 33.29 | 32.83 | 33.05 | 00:00:00 | | 2007-10-24 | 2,079,100 | 32.94 | 33.05 | 32.64 | 33.02 | 00:00:00 | | 2007-10-25 | 3,309,200 | 33.03 | 33.12 | 32.63 | 32.81 | 00:00:00 | | 2007-10-26 | 2,155,400 | 32.94 | 33.11 | 32.67 | 32.88 | 00:00:00 | | 2007-10-29 | 3,079,300 | 33.12 | 33.18 | 32.72 | 33.08 | 00:00:00 | | 2007-10-30 | 2,417,700 | 33.01 | 33.99 | 32.93 | 33.81 | 00:00:00 | | 2007-10-31 | 2,822,200 | 34.00 | 34.38 | 33.69 | 34.29 | 00:00:00 | | 2007-11-01 | 5,108,400 | 34.01 | 34.15 | 33.55 | 33.68 | 00:00:00 | | 2007-11-02 | 3,825,500 | 33.73 | 34.05 | 33.43 | 33.51 | 00:00:00 | | 2007-11-05 | 8,004,400 | 33.72 | 34.40 | 33.42 | 34.30 | 00:00:00 | | 2007-11-06 | 5,436,600 | 34.37 | 35.19 | 34.20 | 35.13 | 00:00:00 | | 2007-11-07 | 4,463,400 | 35.13 | 35.23 | 34.20 | 34.24 | 00:00:00 | | 2007-11-08 | 6,537,900 | 34.41 | 34.41 | 33.14 | 33.89 | 00:00:00 | | 2007-11-09 | 3,129,200 | 33.38 | 34.00 | 33.34 | 33.51 | 00:00:00 | | 2007-11-12 | 4,218,900 | 33.52 | 33.80 | 33.28 | 33.39 | 00:00:00 | | 2007-11-13 | 4,907,800 | 33.74 | 33.74 | 33.17 | 33.62 | 00:00:00 | | 2007-11-14 | 4,067,200 | 33.72 | 33.86 | 33.31 | 33.36 | 00:00:00 | | 2007-11-15 | 3,132,200 | 33.21 | 33.56 | 32.95 | 33.00 | 00:00:00 | | 2007-11-16 | 2,622,100 | 33.21 | 33.30 | 32.80 | 33.19 | 00:00:00 | | 2007-11-19 | 3,388,600 | 33.05 | 33.14 | 32.10 | 32.38 | 00:00:00 | | 2007-11-20 | 8,100,600 | 32.37 | 33.45 | 32.32 | 32.84 | 00:00:00 | | 2007-11-21 | 3,322,100 | 32.50 | 32.68 | 31.81 | 31.81 | 00:00:00 | | 2007-11-23 | 1,419,700 | 31.96 | 31.96 | 31.66 | 31.87 | 00:00:00 | | 2007-11-26 | 3,715,400 | 31.94 | 32.27 | 31.23 | 31.23 | 00:00:00 | | 2007-11-27 | 5,283,800 | 31.33 | 31.54 | 31.04 | 31.46 | 00:00:00 | | 2007-11-28 | 3,553,800 | 31.76 | 31.91 | 31.46 | 31.86 | 00:00:00 | | 2007-11-29 | 2,896,100 | 31.72 | 32.36 | 31.68 | 32.20 | 00:00:00 | | 2007-11-30 | 3,572,900 | 32.65 | 32.67 | 32.21 | 32.51 | 00:00:00 | | 2007-12-03 | 3,269,900 | 32.41 | 32.55 | 32.17 | 32.37 | 00:00:00 | | 2007-12-04 | 3,979,700 | 32.11 | 33.08 | 32.08 | 32.93 | 00:00:00 | | 2007-12-05 | 3,218,900 | 33.17 | 33.17 | 32.23 | 32.47 | 00:00:00 | | 2007-12-06 | 1,820,800 | 32.46 | 32.94 | 32.37 | 32.89 | 00:00:00 | | 2007-12-07 | 2,211,400 | 32.89 | 32.89 | 32.33 | 32.43 | 00:00:00 | | 2007-12-10 | 1,776,800 | 32.46 | 32.88 | 32.35 | 32.79 | 00:00:00 | | 2007-12-11 | 2,743,600 | 32.77 | 33.09 | 32.26 | 32.33 | 00:00:00 | | 2007-12-12 | 3,608,400 | 33.10 | 33.26 | 32.18 | 32.59 | 00:00:00 | | 2007-12-13 | 2,496,900 | 32.37 | 32.70 | 32.02 | 32.63 | 00:00:00 | | 2007-12-14 | 3,874,200 | 32.32 | 32.56 | 31.49 | 31.56 | 00:00:00 | | 2007-12-17 | 2,339,400 | 31.49 | 31.49 | 30.93 | 30.94 | 00:00:00 | | 2007-12-18 | 3,582,400 | 31.10 | 31.67 | 30.92 | 31.60 | 00:00:00 | | 2007-12-19 | 2,458,200 | 31.67 | 31.93 | 31.24 | 31.81 | 00:00:00 | | 2007-12-20 | 2,377,800 | 31.90 | 32.07 | 31.45 | 31.53 | 00:00:00 | | 2007-12-21 | 3,190,600 | 31.84 | 32.17 | 31.78 | 32.03 | 00:00:00 | | 2007-12-24 | 706,700 | 31.90 | 32.27 | 31.90 | 32.20 | 00:00:00 | | 2007-12-26 | 1,390,100 | 32.20 | 32.20 | 31.80 | 32.10 | 00:00:00 | | 2007-12-27 | 1,493,800 | 31.96 | 32.07 | 31.44 | 31.47 | 00:00:00 | | 2007-12-28 | 1,780,300 | 31.76 | 31.99 | 31.57 | 31.77 | 00:00:00 | | 2007-12-31 | 1,991,100 | 31.73 | 31.75 | 31.12 | 31.21 | 00:00:00 | | 2008-01-02 | 2,687,700 | 31.21 | 31.25 | 30.37 | 30.41 | 00:00:00 | | 2008-01-03 | 3,743,600 | 30.45 | 30.73 | 30.42 | 30.48 | 00:00:00 | | 2008-01-04 | 2,535,700 | 30.28 | 30.51 | 30.12 | 30.28 | 00:00:00 | | 2008-01-07 | 4,152,300 | 30.41 | 30.67 | 30.25 | 30.45 | 00:00:00 | | 2008-01-08 | 4,660,000 | 30.54 | 30.54 | 29.46 | 29.55 | 00:00:00 | | 2008-01-09 | 6,976,500 | 29.53 | 29.57 | 28.37 | 28.78 | 00:00:00 | | 2008-01-10 | 5,294,200 | 28.62 | 29.32 | 28.62 | 29.12 | 00:00:00 | | 2008-01-11 | 3,910,700 | 29.10 | 29.11 | 28.37 | 28.40 | 00:00:00 | | 2008-01-14 | 3,756,800 | 28.56 | 28.74 | 28.37 | 28.60 | 00:00:00 | | 2008-01-15 | 4,222,500 | 28.41 | 28.60 | 27.80 | 27.83 | 00:00:00 | | 2008-01-16 | 6,176,200 | 27.90 | 28.93 | 27.65 | 28.56 | 00:00:00 | | 2008-01-17 | 3,810,100 | 28.59 | 28.76 | 27.73 | 27.80 | 00:00:00 | | 2008-01-18 | 6,330,800 | 28.04 | 28.63 | 27.82 | 27.96 | 00:00:00 | | 2008-01-22 | 6,637,800 | 26.96 | 28.13 | 26.75 | 27.48 | 00:00:00 | | 2008-01-23 | 8,231,200 | 26.58 | 28.25 | 26.45 | 28.19 | 00:00:00 | | 2008-01-24 | 6,884,700 | 28.20 | 28.26 | 27.10 | 27.54 | 00:00:00 | | 2008-01-25 | 5,118,900 | 27.94 | 27.97 | 27.52 | 27.61 | 00:00:00 | | 2008-01-28 | 6,908,200 | 28.07 | 28.75 | 27.81 | 28.33 | 00:00:00 | | 2008-01-29 | 4,967,000 | 28.70 | 28.70 | 28.03 | 28.17 | 00:00:00 | | 2008-01-30 | 4,855,300 | 28.27 | 28.50 | 27.72 | 27.79 | 00:00:00 | | 2008-01-31 | 8,580,800 | 27.45 | 29.37 | 27.37 | 29.00 | 00:00:00 | | 2008-02-01 | 5,222,400 | 29.11 | 30.26 | 28.95 | 29.83 | 00:00:00 | | 2008-02-04 | 4,026,400 | 29.84 | 29.90 | 29.39 | 29.68 | 00:00:00 | | 2008-02-05 | 5,131,800 | 29.40 | 29.67 | 29.07 | 29.36 | 00:00:00 | | 2008-02-06 | 4,287,000 | 29.59 | 29.94 | 29.25 | 29.30 | 00:00:00 | | 2008-02-07 | 4,195,900 | 29.16 | 29.64 | 29.09 | 29.62 | 00:00:00 | | 2008-02-08 | 3,310,000 | 29.59 | 29.91 | 29.02 | 29.24 | 00:00:00 | | 2008-02-11 | 3,239,200 | 29.18 | 29.60 | 29.00 | 29.57 | 00:00:00 | | 2008-02-12 | 3,094,000 | 29.69 | 29.86 | 29.41 | 29.58 | 00:00:00 | | 2008-02-13 | 3,683,500 | 29.75 | 30.10 | 29.60 | 30.05 | 00:00:00 | | 2008-02-14 | 4,303,400 | 30.01 | 30.25 | 29.35 | 29.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
