|
 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 | | 2008-08-06 | 3,948,000 | 29.44 | 29.52 | 28.98 | 29.45 | 00:00:00 | | 2008-08-07 | 3,990,100 | 29.28 | 29.29 | 28.56 | 28.56 | 00:00:00 | | 2008-08-08 | 6,772,500 | 28.58 | 29.95 | 28.44 | 29.87 | 00:00:00 | | 2008-08-11 | 9,912,400 | 30.29 | 31.47 | 29.50 | 31.15 | 00:00:00 | | 2008-08-12 | 4,288,400 | 31.29 | 31.94 | 30.83 | 31.36 | 00:00:00 | | 2008-08-13 | 4,722,900 | 31.30 | 31.86 | 30.96 | 31.53 | 00:00:00 | | 2008-08-14 | 3,381,300 | 31.27 | 32.05 | 31.05 | 31.80 | 00:00:00 | | 2008-08-15 | 3,801,400 | 31.86 | 32.56 | 31.86 | 32.32 | 00:00:00 | | 2008-08-18 | 4,016,600 | 32.35 | 32.77 | 32.07 | 32.18 | 00:00:00 | | 2008-08-19 | 4,421,100 | 32.07 | 32.16 | 31.31 | 31.48 | 00:00:00 | | 2008-08-20 | 2,497,900 | 31.59 | 31.80 | 31.07 | 31.65 | 00:00:00 | | 2008-08-21 | 3,661,200 | 31.14 | 31.75 | 30.97 | 31.68 | 00:00:00 | | 2008-08-22 | 3,791,400 | 31.78 | 32.17 | 31.67 | 32.09 | 00:00:00 | | 2008-08-25 | 2,021,400 | 31.72 | 31.99 | 31.37 | 31.47 | 00:00:00 | | 2008-08-26 | 3,278,200 | 31.26 | 31.88 | 31.05 | 31.60 | 00:00:00 | | 2008-08-27 | 2,556,300 | 31.64 | 32.06 | 31.33 | 31.97 | 00:00:00 | | 2008-08-28 | 3,114,200 | 32.10 | 32.16 | 31.75 | 31.97 | 00:00:00 | | 2008-08-29 | 2,951,900 | 31.82 | 32.05 | 31.60 | 31.83 | 00:00:00 | | 2008-09-02 | 4,264,300 | 32.24 | 32.65 | 31.90 | 32.01 | 00:00:00 | | 2008-09-03 | 4,089,600 | 31.98 | 32.60 | 31.81 | 32.28 | 00:00:00 | | 2008-09-04 | 4,048,400 | 32.13 | 32.56 | 31.89 | 31.89 | 00:00:00 | | 2008-09-05 | 3,947,900 | 31.76 | 32.22 | 31.63 | 32.12 | 00:00:00 | | 2008-09-08 | 6,241,400 | 32.66 | 33.87 | 32.29 | 33.78 | 00:00:00 | | 2008-09-09 | 4,940,000 | 33.80 | 33.99 | 33.34 | 33.50 | 00:00:00 | | 2008-09-10 | 6,803,800 | 33.69 | 34.01 | 33.40 | 34.00 | 00:00:00 | | 2008-09-11 | 7,233,400 | 33.77 | 34.80 | 33.56 | 34.80 | 00:00:00 | | 2008-09-12 | 5,037,800 | 34.44 | 34.80 | 33.76 | 34.62 | 00:00:00 | | 2008-09-15 | 4,082,900 | 34.11 | 35.00 | 33.29 | 34.16 | 00:00:00 | | 2008-09-16 | 5,422,500 | 33.65 | 34.50 | 33.50 | 34.20 | 00:00:00 | | 2008-09-17 | 6,200,300 | 33.63 | 34.20 | 32.87 | 32.88 | 00:00:00 | | 2008-09-18 | 6,549,100 | 33.38 | 34.75 | 32.23 | 34.13 | 00:00:00 | | 2008-09-19 | 5,796,900 | 34.95 | 34.95 | 33.04 | 33.43 | 00:00:00 | | 2008-09-22 | 4,294,900 | 33.04 | 33.04 | 31.94 | 32.09 | 00:00:00 | | 2008-09-23 | 3,116,100 | 32.10 | 33.24 | 32.04 | 32.51 | 00:00:00 | | 2008-09-24 | 2,995,000 | 32.68 | 33.00 | 31.77 | 32.47 | 00:00:00 | | 2008-09-25 | 3,378,500 | 32.66 | 33.52 | 32.52 | 33.17 | 00:00:00 | | 2008-09-26 | 2,988,500 | 32.72 | 33.30 | 32.72 | 33.30 | 00:00:00 | | 2008-09-29 | 5,654,800 | 32.86 | 33.40 | 31.17 | 31.19 | 00:00:00 | | 2008-09-30 | 6,136,700 | 31.52 | 31.52 | 30.42 | 30.83 | 00:00:00 | | 2008-10-01 | 3,448,700 | 30.51 | 31.27 | 30.16 | 31.16 | 00:00:00 | | 2008-10-02 | 3,678,200 | 31.16 | 31.50 | 30.41 | 30.67 | 00:00:00 | | 2008-10-03 | 4,347,100 | 30.98 | 31.28 | 29.63 | 29.72 | 00:00:00 | | 2008-10-06 | 6,324,600 | 28.04 | 30.33 | 28.04 | 29.41 | 00:00:00 | | 2008-10-07 | 5,441,800 | 29.68 | 30.24 | 28.45 | 28.61 | 00:00:00 | | 2008-10-08 | 9,540,100 | 28.01 | 28.79 | 26.95 | 27.00 | 00:00:00 | | 2008-10-09 | 6,280,900 | 26.88 | 27.37 | 25.56 | 25.58 | 00:00:00 | | 2008-10-10 | 9,432,000 | 24.67 | 26.12 | 22.94 | 24.55 | 00:00:00 | | 2008-10-13 | 9,130,700 | 24.85 | 26.54 | 24.51 | 26.41 | 00:00:00 | | 2008-10-14 | 9,448,400 | 28.13 | 28.13 | 25.63 | 26.05 | 00:00:00 | | 2008-10-15 | 6,720,500 | 26.00 | 26.17 | 24.15 | 24.27 | 00:00:00 | | 2008-10-16 | 5,758,300 | 24.20 | 25.70 | 23.81 | 25.63 | 00:00:00 | | 2008-10-17 | 5,504,200 | 25.01 | 26.60 | 24.59 | 25.78 | 00:00:00 | | 2008-10-20 | 4,941,700 | 26.20 | 26.23 | 25.51 | 26.01 | 00:00:00 | | 2008-10-21 | 3,853,600 | 25.60 | 25.96 | 25.09 | 25.17 | 00:00:00 | | 2008-10-22 | 6,552,500 | 24.78 | 25.04 | 23.20 | 23.77 | 00:00:00 | | 2008-10-23 | 5,235,900 | 23.81 | 24.33 | 22.95 | 24.05 | 00:00:00 | | 2008-10-24 | 5,860,400 | 23.34 | 23.98 | 22.82 | 23.15 | 00:00:00 | | 2008-10-27 | 4,930,200 | 23.06 | 24.05 | 22.50 | 23.33 | 00:00:00 | | 2008-10-28 | 6,565,700 | 23.77 | 26.56 | 23.63 | 26.52 | 00:00:00 | | 2008-10-29 | 3,935,000 | 26.45 | 26.45 | 24.80 | 24.86 | 00:00:00 | | 2008-10-30 | 4,031,100 | 25.59 | 26.01 | 24.85 | 25.31 | 00:00:00 | | 2008-10-31 | 6,564,600 | 25.10 | 26.53 | 25.08 | 26.20 | 00:00:00 | | 2008-11-03 | 8,507,700 | 25.99 | 26.07 | 25.00 | 25.47 | 00:00:00 | | 2008-11-04 | 4,588,900 | 25.50 | 26.16 | 25.10 | 25.59 | 00:00:00 | | 2008-11-05 | 4,029,900 | 25.33 | 25.70 | 24.63 | 24.74 | 00:00:00 | | 2008-11-06 | 4,251,500 | 24.74 | 25.35 | 24.50 | 24.62 | 00:00:00 | | 2008-11-07 | 3,362,400 | 24.74 | 25.19 | 24.50 | 25.10 | 00:00:00 | | 2008-11-10 | 2,837,600 | 25.12 | 25.60 | 24.63 | 24.99 | 00:00:00 | | 2008-11-11 | 3,419,500 | 25.15 | 25.15 | 23.87 | 24.05 | 00:00:00 | | 2008-11-12 | 4,549,900 | 23.26 | 23.74 | 22.68 | 22.74 | 00:00:00 | | 2008-11-13 | 6,525,000 | 22.83 | 23.49 | 21.77 | 23.46 | 00:00:00 | | 2008-11-14 | 5,525,300 | 23.06 | 24.47 | 22.60 | 22.68 | 00:00:00 | | 2008-11-17 | 4,930,400 | 22.43 | 23.35 | 22.32 | 22.65 | 00:00:00 | | 2008-11-18 | 4,844,700 | 22.58 | 23.14 | 22.29 | 23.04 | 00:00:00 | | 2008-11-19 | 5,016,700 | 22.90 | 23.48 | 22.50 | 22.52 | 00:00:00 | | 2008-11-20 | 6,647,100 | 22.26 | 23.58 | 21.50 | 21.69 | 00:00:00 | | 2008-11-21 | 9,014,500 | 22.21 | 22.28 | 20.74 | 22.22 | 00:00:00 | | 2008-11-24 | 5,645,700 | 22.63 | 23.00 | 22.18 | 22.60 | 00:00:00 | | 2008-11-25 | 4,726,500 | 22.94 | 23.40 | 22.40 | 22.70 | 00:00:00 | | 2008-11-26 | 5,352,600 | 22.36 | 22.49 | 21.66 | 22.35 | 00:00:00 | | 2008-11-28 | 2,304,900 | 22.21 | 23.55 | 22.21 | 23.45 | 00:00:00 | | 2008-12-01 | 4,698,200 | 22.91 | 23.00 | 21.23 | 21.27 | 00:00:00 | | 2008-12-02 | 4,655,200 | 21.62 | 22.01 | 21.25 | 21.95 | 00:00:00 | | 2008-12-03 | 5,768,000 | 21.75 | 21.95 | 20.90 | 21.90 | 00:00:00 | | 2008-12-04 | 5,844,400 | 21.68 | 22.87 | 21.59 | 22.02 | 00:00:00 | | 2008-12-05 | 4,699,900 | 21.70 | 22.38 | 21.11 | 22.31 | 00:00:00 | | 2008-12-08 | 5,245,000 | 22.75 | 22.92 | 21.80 | 22.12 | 00:00:00 | | 2008-12-09 | 3,847,900 | 22.09 | 22.41 | 21.77 | 22.22 | 00:00:00 | | 2008-12-10 | 6,506,900 | 22.45 | 22.70 | 21.99 | 22.39 | 00:00:00 | | 2008-12-11 | 4,248,900 | 22.39 | 22.86 | 22.05 | 22.21 | 00:00:00 | | 2008-12-12 | 5,511,400 | 22.13 | 22.13 | 21.35 | 21.92 | 00:00:00 | | 2008-12-15 | 6,603,500 | 22.01 | 22.43 | 21.39 | 22.26 | 00:00:00 | | 2008-12-16 | 6,023,700 | 22.42 | 23.67 | 22.18 | 23.60 | 00:00:00 | | 2008-12-17 | 5,828,400 | 23.33 | 24.23 | 23.07 | 23.87 | 00:00:00 | | 2008-12-18 | 5,119,000 | 24.09 | 24.55 | 23.81 | 24.03 | 00:00:00 | | 2008-12-19 | 5,793,900 | 24.87 | 24.87 | 23.99 | 24.07 | 00:00:00 | | 2008-12-22 | 5,208,900 | 24.00 | 24.15 | 22.71 | 23.07 | 00:00:00 | | 2008-12-23 | 3,297,000 | 23.15 | 23.69 | 22.93 | 23.03 | 00:00:00 | | 2008-12-24 | 1,238,600 | 23.08 | 23.22 | 22.95 | 23.08 | 00:00:00 | | 2008-12-26 | 1,745,200 | 23.26 | 23.29 | 22.81 | 23.07 | 00:00:00 | | 2008-12-29 | 3,231,500 | 23.28 | 23.28 | 22.27 | 22.52 | 00:00:00 | | 2008-12-30 | 3,425,500 | 22.24 | 22.72 | 22.13 | 22.69 | 00:00:00 | | 2008-12-31 | 2,859,100 | 22.71 | 23.07 | 22.66 | 22.94 | 00:00:00 | | 2009-01-02 | 3,067,100 | 23.01 | 24.05 | 22.95 | 23.95 | 00:00:00 | | 2009-01-05 | 4,295,200 | 23.86 | 24.39 | 23.79 | 24.33 | 00:00:00 | | 2009-01-06 | 4,399,200 | 24.42 | 24.81 | 24.09 | 24.57 | 00:00:00 | | 2009-01-07 | 3,532,200 | 24.29 | 24.69 | 24.05 | 24.43 | 00:00:00 | | 2009-01-08 | 3,191,400 | 24.38 | 24.38 | 23.80 | 24.17 | 00:00:00 | | 2009-01-09 | 2,713,100 | 24.33 | 24.39 | 23.61 | 23.78 | 00:00:00 | | 2009-01-12 | 3,420,500 | 23.69 | 23.99 | 23.53 | 23.70 | 00:00:00 | | 2009-01-13 | 3,700,100 | 23.70 | 23.87 | 23.50 | 23.70 | 00:00:00 | | 2009-01-14 | 3,904,300 | 23.53 | 23.66 | 22.88 | 23.53 | 00:00:00 | | 2009-01-15 | 4,275,000 | 23.49 | 23.74 | 23.24 | 23.63 | 00:00:00 | | 2009-01-16 | 4,899,300 | 23.90 | 24.21 | 23.55 | 23.74 | 00:00:00 | | 2009-01-20 | 5,283,900 | 23.76 | 24.35 | 22.95 | 23.10 | 00:00:00 | | 2009-01-21 | 4,202,400 | 23.49 | 23.70 | 22.81 | 23.60 | 00:00:00 | | 2009-01-22 | 4,233,400 | 23.34 | 24.13 | 23.34 | 24.02 | 00:00:00 | | 2009-01-23 | 4,730,600 | 23.71 | 23.71 | 23.08 | 23.32 | 00:00:00 | | 2009-01-26 | 3,475,100 | 23.47 | 23.98 | 23.29 | 23.49 | 00:00:00 | | 2009-01-27 | 5,199,500 | 23.68 | 23.78 | 22.86 | 23.46 | 00:00:00 | | 2009-01-28 | 2,658,500 | 23.81 | 23.97 | 23.54 | 23.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
