|
 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 | | 2008-02-14 | 4,303,400 | 30.01 | 30.25 | 29.35 | 29.51 | 00:00:00 | | 2008-02-15 | 2,928,100 | 29.26 | 29.91 | 29.26 | 29.88 | 00:00:00 | | 2008-02-19 | 2,585,700 | 30.22 | 30.29 | 29.55 | 29.70 | 00:00:00 | | 2008-02-20 | 3,046,700 | 29.50 | 29.90 | 29.44 | 29.89 | 00:00:00 | | 2008-02-21 | 3,292,900 | 29.90 | 30.05 | 29.47 | 29.57 | 00:00:00 | | 2008-02-22 | 2,612,600 | 29.74 | 30.00 | 29.46 | 29.95 | 00:00:00 | | 2008-02-25 | 2,158,700 | 30.00 | 30.00 | 29.53 | 29.88 | 00:00:00 | | 2008-02-26 | 2,294,700 | 29.79 | 30.10 | 29.71 | 30.00 | 00:00:00 | | 2008-02-27 | 1,969,000 | 29.80 | 30.00 | 29.60 | 29.69 | 00:00:00 | | 2008-02-28 | 3,695,500 | 29.69 | 29.74 | 28.91 | 29.02 | 00:00:00 | | 2008-02-29 | 4,678,600 | 28.90 | 29.02 | 27.96 | 28.06 | 00:00:00 | | 2008-03-03 | 3,353,900 | 28.00 | 28.36 | 27.98 | 28.24 | 00:00:00 | | 2008-03-04 | 2,976,200 | 28.03 | 28.31 | 27.89 | 28.19 | 00:00:00 | | 2008-03-05 | 2,887,500 | 28.30 | 28.59 | 28.17 | 28.48 | 00:00:00 | | 2008-03-06 | 2,500,400 | 28.39 | 28.50 | 28.01 | 28.02 | 00:00:00 | | 2008-03-07 | 3,998,200 | 28.00 | 28.24 | 27.70 | 27.82 | 00:00:00 | | 2008-03-10 | 3,103,200 | 27.90 | 28.06 | 27.61 | 27.76 | 00:00:00 | | 2008-03-11 | 3,292,900 | 28.33 | 28.33 | 27.71 | 28.31 | 00:00:00 | | 2008-03-12 | 1,958,400 | 28.42 | 28.74 | 28.35 | 28.41 | 00:00:00 | | 2008-03-13 | 3,590,500 | 28.07 | 28.26 | 27.69 | 28.04 | 00:00:00 | | 2008-03-14 | 3,511,100 | 28.25 | 28.25 | 27.37 | 27.58 | 00:00:00 | | 2008-03-17 | 3,497,200 | 28.14 | 28.32 | 27.45 | 28.09 | 00:00:00 | | 2008-03-18 | 3,537,100 | 28.63 | 29.01 | 28.39 | 29.01 | 00:00:00 | | 2008-03-19 | 2,856,100 | 29.09 | 29.34 | 28.77 | 28.85 | 00:00:00 | | 2008-03-20 | 3,573,400 | 28.99 | 29.47 | 28.95 | 29.35 | 00:00:00 | | 2008-03-24 | 1,764,900 | 29.42 | 29.82 | 29.30 | 29.68 | 00:00:00 | | 2008-03-25 | 1,902,600 | 29.68 | 29.86 | 29.23 | 29.48 | 00:00:00 | | 2008-03-26 | 1,958,200 | 29.39 | 29.47 | 29.14 | 29.38 | 00:00:00 | | 2008-03-27 | 1,730,100 | 29.40 | 29.55 | 29.04 | 29.06 | 00:00:00 | | 2008-03-28 | 2,275,200 | 29.25 | 29.68 | 28.81 | 28.93 | 00:00:00 | | 2008-03-31 | 2,660,200 | 28.97 | 29.15 | 28.54 | 29.02 | 00:00:00 | | 2008-04-01 | 2,252,400 | 29.35 | 29.94 | 29.16 | 29.94 | 00:00:00 | | 2008-04-02 | 2,711,500 | 29.90 | 29.93 | 29.22 | 29.33 | 00:00:00 | | 2008-04-03 | 2,127,200 | 29.21 | 29.33 | 29.04 | 29.13 | 00:00:00 | | 2008-04-04 | 3,023,300 | 29.22 | 29.22 | 28.72 | 28.88 | 00:00:00 | | 2008-04-07 | 2,119,600 | 29.11 | 29.15 | 28.79 | 28.96 | 00:00:00 | | 2008-04-08 | 3,063,800 | 28.81 | 28.81 | 28.17 | 28.53 | 00:00:00 | | 2008-04-09 | 1,891,900 | 28.55 | 28.59 | 28.17 | 28.31 | 00:00:00 | | 2008-04-10 | 2,340,800 | 28.27 | 28.36 | 27.98 | 28.12 | 00:00:00 | | 2008-04-11 | 2,209,400 | 27.85 | 28.19 | 27.85 | 27.93 | 00:00:00 | | 2008-04-14 | 1,784,400 | 27.93 | 27.93 | 27.65 | 27.75 | 00:00:00 | | 2008-04-15 | 1,669,200 | 27.87 | 28.07 | 27.67 | 27.84 | 00:00:00 | | 2008-04-16 | 2,414,700 | 27.87 | 28.16 | 27.68 | 28.09 | 00:00:00 | | 2008-04-17 | 2,326,700 | 27.93 | 28.25 | 27.83 | 28.02 | 00:00:00 | | 2008-04-18 | 2,650,100 | 28.33 | 28.49 | 28.05 | 28.37 | 00:00:00 | | 2008-04-21 | 1,905,300 | 28.37 | 28.60 | 28.24 | 28.39 | 00:00:00 | | 2008-04-22 | 3,885,400 | 28.32 | 28.48 | 28.12 | 28.21 | 00:00:00 | | 2008-04-23 | 2,793,600 | 28.26 | 28.92 | 28.26 | 28.51 | 00:00:00 | | 2008-04-24 | 5,435,800 | 28.61 | 28.61 | 27.69 | 27.90 | 00:00:00 | | 2008-04-25 | 5,146,400 | 28.00 | 28.48 | 27.77 | 28.12 | 00:00:00 | | 2008-04-28 | 8,485,600 | 29.17 | 30.74 | 28.93 | 30.50 | 00:00:00 | | 2008-04-29 | 3,471,400 | 30.50 | 30.77 | 30.31 | 30.68 | 00:00:00 | | 2008-04-30 | 3,464,500 | 30.68 | 31.10 | 30.53 | 30.57 | 00:00:00 | | 2008-05-01 | 3,059,000 | 30.47 | 31.43 | 30.47 | 31.42 | 00:00:00 | | 2008-05-02 | 2,741,100 | 31.60 | 31.85 | 31.40 | 31.57 | 00:00:00 | | 2008-05-05 | 1,972,900 | 31.41 | 31.64 | 31.15 | 31.31 | 00:00:00 | | 2008-05-06 | 2,825,000 | 31.15 | 31.45 | 30.84 | 31.25 | 00:00:00 | | 2008-05-07 | 2,812,700 | 31.32 | 31.59 | 30.78 | 30.81 | 00:00:00 | | 2008-05-08 | 3,397,900 | 30.98 | 30.98 | 30.40 | 30.56 | 00:00:00 | | 2008-05-09 | 2,606,500 | 30.35 | 30.58 | 30.25 | 30.44 | 00:00:00 | | 2008-05-12 | 1,763,300 | 30.46 | 30.91 | 30.46 | 30.91 | 00:00:00 | | 2008-05-13 | 1,694,400 | 30.93 | 31.04 | 30.65 | 30.84 | 00:00:00 | | 2008-05-14 | 1,858,100 | 30.92 | 31.33 | 30.84 | 31.07 | 00:00:00 | | 2008-05-15 | 4,003,700 | 31.03 | 31.66 | 30.84 | 31.46 | 00:00:00 | | 2008-05-16 | 2,894,000 | 31.56 | 31.56 | 30.70 | 30.96 | 00:00:00 | | 2008-05-19 | 1,983,600 | 31.12 | 31.33 | 30.98 | 31.06 | 00:00:00 | | 2008-05-20 | 2,620,000 | 30.93 | 31.16 | 30.80 | 30.94 | 00:00:00 | | 2008-05-21 | 3,044,200 | 31.05 | 31.45 | 30.56 | 30.62 | 00:00:00 | | 2008-05-22 | 2,075,700 | 30.58 | 30.89 | 30.47 | 30.74 | 00:00:00 | | 2008-05-23 | 2,509,700 | 30.65 | 30.66 | 30.30 | 30.45 | 00:00:00 | | 2008-05-27 | 1,970,300 | 30.50 | 30.73 | 30.30 | 30.64 | 00:00:00 | | 2008-05-28 | 2,203,800 | 30.78 | 31.11 | 30.69 | 30.89 | 00:00:00 | | 2008-05-29 | 1,642,200 | 30.93 | 31.00 | 30.71 | 30.96 | 00:00:00 | | 2008-05-30 | 3,304,800 | 30.99 | 31.01 | 30.50 | 30.86 | 00:00:00 | | 2008-06-02 | 3,127,600 | 30.84 | 30.99 | 30.38 | 30.81 | 00:00:00 | | 2008-06-03 | 4,266,200 | 31.03 | 31.41 | 30.80 | 31.06 | 00:00:00 | | 2008-06-04 | 2,526,000 | 30.92 | 31.46 | 30.92 | 31.23 | 00:00:00 | | 2008-06-05 | 2,352,800 | 31.10 | 31.75 | 31.10 | 31.74 | 00:00:00 | | 2008-06-06 | 2,938,400 | 31.54 | 31.54 | 30.35 | 30.38 | 00:00:00 | | 2008-06-09 | 2,247,400 | 30.50 | 30.70 | 30.27 | 30.49 | 00:00:00 | | 2008-06-10 | 2,976,000 | 30.22 | 30.65 | 30.15 | 30.25 | 00:00:00 | | 2008-06-11 | 3,635,500 | 30.25 | 30.35 | 29.77 | 29.77 | 00:00:00 | | 2008-06-12 | 4,069,200 | 29.97 | 30.30 | 29.74 | 29.84 | 00:00:00 | | 2008-06-13 | 2,674,800 | 29.77 | 30.17 | 29.77 | 30.15 | 00:00:00 | | 2008-06-16 | 2,448,800 | 30.01 | 30.40 | 29.79 | 30.27 | 00:00:00 | | 2008-06-17 | 3,118,700 | 30.32 | 30.58 | 29.63 | 29.66 | 00:00:00 | | 2008-06-18 | 3,380,900 | 29.53 | 29.71 | 28.91 | 29.03 | 00:00:00 | | 2008-06-19 | 2,300,200 | 29.07 | 29.60 | 28.99 | 29.41 | 00:00:00 | | 2008-06-20 | 3,352,300 | 29.24 | 29.34 | 28.63 | 28.91 | 00:00:00 | | 2008-06-23 | 2,229,800 | 28.97 | 29.25 | 28.76 | 28.87 | 00:00:00 | | 2008-06-24 | 3,172,100 | 28.86 | 29.16 | 28.63 | 28.81 | 00:00:00 | | 2008-06-25 | 3,796,100 | 28.87 | 29.39 | 28.87 | 28.98 | 00:00:00 | | 2008-06-26 | 3,059,100 | 28.71 | 28.80 | 28.23 | 28.24 | 00:00:00 | | 2008-06-27 | 3,596,000 | 28.32 | 28.48 | 28.09 | 28.22 | 00:00:00 | | 2008-06-30 | 5,032,100 | 27.70 | 28.10 | 27.00 | 27.51 | 00:00:00 | | 2008-07-01 | 6,206,000 | 27.15 | 27.57 | 26.81 | 27.50 | 00:00:00 | | 2008-07-02 | 4,357,300 | 27.56 | 27.69 | 27.18 | 27.21 | 00:00:00 | | 2008-07-03 | 2,148,300 | 27.38 | 27.47 | 27.06 | 27.08 | 00:00:00 | | 2008-07-07 | 4,195,700 | 27.99 | 27.99 | 27.07 | 27.63 | 00:00:00 | | 2008-07-08 | 4,529,900 | 27.75 | 28.76 | 27.54 | 28.65 | 00:00:00 | | 2008-07-09 | 3,056,100 | 28.74 | 28.76 | 28.32 | 28.42 | 00:00:00 | | 2008-07-10 | 3,876,200 | 28.37 | 28.77 | 28.27 | 28.59 | 00:00:00 | | 2008-07-11 | 2,843,100 | 28.32 | 28.72 | 27.93 | 28.42 | 00:00:00 | | 2008-07-14 | 3,403,900 | 28.70 | 28.70 | 28.18 | 28.40 | 00:00:00 | | 2008-07-15 | 3,978,000 | 28.06 | 28.80 | 27.98 | 28.54 | 00:00:00 | | 2008-07-16 | 3,140,200 | 28.52 | 29.31 | 28.41 | 29.28 | 00:00:00 | | 2008-07-17 | 3,250,100 | 29.37 | 29.65 | 28.72 | 29.56 | 00:00:00 | | 2008-07-18 | 3,254,700 | 29.54 | 29.62 | 28.99 | 29.50 | 00:00:00 | | 2008-07-21 | 2,062,000 | 29.56 | 29.67 | 29.01 | 29.12 | 00:00:00 | | 2008-07-22 | 3,301,200 | 28.97 | 29.56 | 28.96 | 29.53 | 00:00:00 | | 2008-07-23 | 2,562,800 | 29.67 | 30.08 | 29.18 | 29.88 | 00:00:00 | | 2008-07-24 | 4,207,200 | 29.81 | 29.81 | 29.15 | 29.19 | 00:00:00 | | 2008-07-25 | 2,743,700 | 29.43 | 29.45 | 28.95 | 28.98 | 00:00:00 | | 2008-07-28 | 3,880,400 | 28.96 | 28.98 | 28.35 | 28.36 | 00:00:00 | | 2008-07-29 | 3,743,600 | 28.26 | 28.98 | 28.26 | 28.86 | 00:00:00 | | 2008-07-30 | 3,958,700 | 28.94 | 29.03 | 28.26 | 28.70 | 00:00:00 | | 2008-07-31 | 3,301,800 | 28.54 | 28.80 | 28.33 | 28.36 | 00:00:00 | | 2008-08-01 | 2,779,500 | 28.49 | 28.68 | 28.18 | 28.43 | 00:00:00 | | 2008-08-04 | 2,070,400 | 28.35 | 28.80 | 28.35 | 28.60 | 00:00:00 | | 2008-08-05 | 3,892,400 | 28.77 | 29.59 | 28.52 | 29.45 | 00:00:00 | | 2008-08-06 | 3,948,000 | 29.44 | 29.52 | 28.98 | 29.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
