TR4DER - Sysco Corporation [SYY] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	915,400	39.94	40.75	39.81	40.00	00:00:00
2000-06-26	949,800	40.25	40.56	39.81	39.81	00:00:00
2000-06-27	988,800	39.00	40.56	39.00	40.38	00:00:00
2000-06-28	923,000	40.44	40.44	39.31	39.78	00:00:00
2000-06-29	921,000	39.69	40.38	39.69	40.00	00:00:00
2000-06-30	2,622,200	39.50	42.17	39.50	42.13	00:00:00
2000-07-03	748,200	42.00	42.06	41.13	41.94	00:00:00
2000-07-05	1,470,600	42.00	42.50	41.19	41.81	00:00:00
2000-07-06	1,084,400	41.63	41.88	41.00	41.25	00:00:00
2000-07-07	1,087,600	41.50	41.63	40.50	40.63	00:00:00
2000-07-10	1,440,400	40.38	40.50	40.06	40.38	00:00:00
2000-07-11	1,833,200	40.38	40.44	40.00	40.19	00:00:00
2000-07-12	2,123,800	39.94	40.38	38.75	40.31	00:00:00
2000-07-13	1,096,200	40.19	40.25	39.50	39.81	00:00:00
2000-07-14	919,800	40.00	40.44	39.56	39.69	00:00:00
2000-07-17	1,019,200	39.81	39.88	38.88	39.19	00:00:00
2000-07-18	1,227,200	39.19	40.06	39.00	39.75	00:00:00
2000-07-19	1,201,000	39.81	40.44	39.69	40.19	00:00:00
2000-07-20	2,095,000	40.56	41.56	40.56	40.88	00:00:00
2000-07-21	822,200	40.94	41.31	39.94	40.06	00:00:00
2000-07-24	818,600	39.94	40.00	39.38	39.50	00:00:00
2000-07-25	1,161,000	39.44	40.00	39.06	39.75	00:00:00
2000-07-26	1,358,000	39.88	39.94	39.19	39.19	00:00:00
2000-07-27	1,520,200	40.00	41.06	39.25	40.88	00:00:00
2000-07-28	1,471,000	41.00	41.44	40.81	41.06	00:00:00
2000-07-31	1,252,000	41.19	41.44	39.06	39.38	00:00:00
2000-08-01	1,383,600	39.13	40.63	38.88	40.44	00:00:00
2000-08-02	2,191,800	41.88	42.69	40.69	41.19	00:00:00
2000-08-03	1,242,000	41.44	41.44	40.31	40.88	00:00:00
2000-08-04	1,562,800	40.94	42.13	40.38	41.75	00:00:00
2000-08-07	1,296,600	42.00	42.00	41.13	41.50	00:00:00
2000-08-08	1,291,200	41.56	41.69	40.69	41.50	00:00:00
2000-08-09	1,404,000	41.31	41.50	40.50	41.38	00:00:00
2000-08-10	1,591,200	41.38	42.38	41.31	42.19	00:00:00
2000-08-11	1,593,800	42.50	43.25	42.50	43.00	00:00:00
2000-08-14	805,600	43.19	43.19	42.25	42.75	00:00:00
2000-08-15	921,400	42.88	42.88	41.88	41.88	00:00:00
2000-08-16	1,230,400	42.00	42.69	41.69	42.06	00:00:00
2000-08-17	796,600	41.94	42.63	41.94	42.25	00:00:00
2000-08-18	1,591,800	42.25	43.19	42.13	42.81	00:00:00
2000-08-21	865,600	43.00	43.19	42.81	43.00	00:00:00
2000-08-22	1,957,400	43.00	44.38	43.00	44.13	00:00:00
2000-08-23	2,238,000	44.19	45.38	43.88	45.13	00:00:00
2000-08-24	1,266,800	45.06	45.06	43.75	44.00	00:00:00
2000-08-25	1,060,000	42.38	43.06	42.31	42.75	00:00:00
2000-08-28	1,165,800	42.88	43.25	42.44	42.63	00:00:00
2000-08-29	1,356,400	43.25	43.25	42.38	42.44	00:00:00
2000-08-30	1,390,600	42.69	42.75	41.81	41.94	00:00:00
2000-08-31	1,343,800	41.88	42.50	41.75	42.31	00:00:00
2000-09-01	1,379,200	42.63	42.75	41.94	42.06	00:00:00
2000-09-05	1,061,200	42.31	42.50	42.00	42.06	00:00:00
2000-09-06	1,400,000	41.94	42.75	41.88	42.19	00:00:00
2000-09-07	1,052,600	42.13	42.31	41.81	41.94	00:00:00
2000-09-08	1,592,200	42.00	42.38	41.88	42.00	00:00:00
2000-09-11	2,543,400	42.00	42.13	41.06	41.94	00:00:00
2000-09-12	863,000	42.13	43.00	42.06	42.72	00:00:00
2000-09-13	906,400	43.00	43.94	43.00	43.38	00:00:00
2000-09-14	1,568,800	43.13	43.38	42.63	42.94	00:00:00
2000-09-15	1,893,400	42.69	43.31	42.69	43.25	00:00:00
2000-09-18	1,821,000	44.00	44.00	42.56	43.56	00:00:00
2000-09-19	1,947,600	43.69	43.75	42.88	43.56	00:00:00
2000-09-20	1,495,600	43.69	43.94	43.25	43.94	00:00:00
2000-09-21	1,686,000	44.19	44.88	43.75	44.75	00:00:00
2000-09-22	1,701,200	45.00	45.94	44.94	45.69	00:00:00
2000-09-25	958,200	45.88	45.88	45.00	45.44	00:00:00
2000-09-26	1,134,800	45.31	45.81	45.06	45.44	00:00:00
2000-09-27	927,200	45.13	46.06	45.00	46.06	00:00:00
2000-09-28	2,048,400	45.94	47.25	45.81	46.78	00:00:00
2000-09-29	925,400	46.38	46.44	45.44	46.31	00:00:00
2000-10-02	1,449,800	45.25	46.31	44.63	45.81	00:00:00
2000-10-03	1,140,800	45.56	45.94	45.38	45.75	00:00:00
2000-10-04	1,139,800	44.75	45.63	44.69	45.13	00:00:00
2000-10-05	1,600,400	44.88	45.81	44.88	45.19	00:00:00
2000-10-06	1,880,000	44.94	45.13	43.50	44.19	00:00:00
2000-10-09	1,080,200	44.25	44.44	43.63	43.75	00:00:00
2000-10-10	2,026,800	44.25	44.69	43.63	44.38	00:00:00
2000-10-11	1,207,800	44.38	45.31	44.38	44.75	00:00:00
2000-10-12	1,540,800	44.75	45.63	44.06	45.19	00:00:00
2000-10-13	1,686,800	45.44	45.88	44.25	45.00	00:00:00
2000-10-16	1,742,800	46.00	46.75	45.50	46.31	00:00:00
2000-10-17	1,057,400	46.50	46.88	46.06	46.25	00:00:00
2000-10-18	1,601,600	46.25	47.81	45.81	46.19	00:00:00
2000-10-19	1,424,200	46.38	47.75	46.19	47.19	00:00:00
2000-10-20	1,360,000	46.94	47.00	46.31	46.81	00:00:00
2000-10-23	1,200,400	46.94	47.88	46.75	47.44	00:00:00
2000-10-24	1,603,600	47.56	47.88	47.25	47.88	00:00:00
2000-10-25	1,514,600	47.75	49.38	47.69	48.81	00:00:00
2000-10-26	2,544,800	49.06	49.94	48.69	49.56	00:00:00
2000-10-27	1,325,200	49.69	50.50	49.50	50.38	00:00:00
2000-10-30	2,520,000	50.63	52.50	49.25	52.25	00:00:00
2000-10-31	2,011,600	52.31	52.63	50.50	52.19	00:00:00
2000-11-01	2,015,000	52.06	52.94	50.94	51.56	00:00:00
2000-11-02	2,040,200	51.00	51.38	50.69	50.88	00:00:00
2000-11-03	2,605,200	50.63	51.50	50.50	51.13	00:00:00
2000-11-06	1,553,000	51.50	52.81	51.25	52.50	00:00:00
2000-11-07	932,200	52.75	52.88	51.88	52.75	00:00:00
2000-11-08	1,206,200	52.63	53.44	52.44	53.00	00:00:00
2000-11-09	1,866,800	52.69	54.69	52.63	53.94	00:00:00
2000-11-10	1,574,000	54.06	54.94	53.75	54.13	00:00:00
2000-11-13	2,691,400	54.75	54.88	53.06	53.63	00:00:00
2000-11-14	2,808,000	54.19	54.19	51.69	52.00	00:00:00
2000-11-15	2,883,600	52.50	53.25	51.56	53.25	00:00:00
2000-11-16	3,650,000	52.88	54.25	52.81	54.19	00:00:00
2000-11-17	2,335,400	54.50	54.63	52.31	52.69	00:00:00
2000-11-20	2,321,200	52.81	53.38	52.50	53.19	00:00:00
2000-11-21	3,119,200	53.31	55.06	53.19	54.94	00:00:00
2000-11-22	2,273,200	55.63	56.19	54.56	55.00	00:00:00
2000-11-24	579,600	54.75	54.75	53.25	53.75	00:00:00
2000-11-27	2,641,000	53.69	54.00	52.75	53.81	00:00:00
2000-11-28	1,738,800	54.06	54.75	53.69	54.50	00:00:00
2000-11-29	2,127,600	54.88	56.50	54.69	56.38	00:00:00
2000-11-30	2,921,000	57.56	57.69	54.06	55.25	00:00:00
2000-12-01	2,751,800	55.38	55.38	53.94	54.00	00:00:00
2000-12-04	4,428,600	54.19	56.94	54.13	56.88	00:00:00
2000-12-05	3,651,400	56.94	57.19	54.63	55.13	00:00:00
2000-12-06	2,141,200	55.13	55.75	54.69	55.31	00:00:00
2000-12-07	1,466,600	55.75	56.31	55.63	55.88	00:00:00
2000-12-08	1,646,800	55.88	55.94	54.81	55.63	00:00:00
2000-12-11	2,328,800	55.63	55.63	53.13	53.38	00:00:00
2000-12-12	2,485,200	53.44	53.88	52.00	52.50	00:00:00
2000-12-13	2,649,800	52.50	53.63	52.13	52.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>