|
 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 | | 2009-01-28 | 2,658,500 | 23.81 | 23.97 | 23.54 | 23.82 | 00:00:00 | | 2009-01-29 | 2,831,800 | 23.75 | 23.97 | 23.12 | 23.24 | 00:00:00 | | 2009-01-30 | 4,374,700 | 23.39 | 23.39 | 22.08 | 22.29 | 00:00:00 | | 2009-02-02 | 5,458,800 | 22.50 | 23.79 | 22.40 | 23.54 | 00:00:00 | | 2009-02-03 | 3,356,200 | 23.58 | 24.40 | 23.40 | 24.29 | 00:00:00 | | 2009-02-04 | 3,119,100 | 24.37 | 24.56 | 23.85 | 23.97 | 00:00:00 | | 2009-02-05 | 3,986,000 | 23.77 | 24.41 | 23.53 | 24.06 | 00:00:00 | | 2009-02-06 | 3,151,400 | 24.20 | 24.75 | 24.06 | 24.67 | 00:00:00 | | 2009-02-09 | 2,531,900 | 24.62 | 24.68 | 24.12 | 24.44 | 00:00:00 | | 2009-02-10 | 3,442,600 | 24.20 | 24.44 | 23.21 | 23.36 | 00:00:00 | | 2009-02-11 | 2,324,000 | 23.53 | 23.63 | 23.23 | 23.52 | 00:00:00 | | 2009-02-12 | 3,268,500 | 23.22 | 23.74 | 23.05 | 23.69 | 00:00:00 | | 2009-02-13 | 2,692,500 | 23.65 | 23.84 | 23.43 | 23.62 | 00:00:00 | | 2009-02-17 | 3,674,600 | 22.92 | 23.36 | 22.00 | 23.01 | 00:00:00 | | 2009-02-18 | 4,521,800 | 23.19 | 23.50 | 22.74 | 23.25 | 00:00:00 | | 2009-02-19 | 4,190,300 | 23.43 | 23.67 | 23.13 | 23.20 | 00:00:00 | | 2009-02-20 | 6,712,600 | 22.82 | 23.44 | 22.60 | 22.72 | 00:00:00 | | 2009-02-23 | 4,027,700 | 22.89 | 22.92 | 21.96 | 22.04 | 00:00:00 | | 2009-02-24 | 4,540,500 | 22.18 | 22.48 | 22.02 | 22.41 | 00:00:00 | | 2009-02-25 | 4,440,400 | 22.30 | 22.70 | 22.14 | 22.26 | 00:00:00 | | 2009-02-26 | 3,983,400 | 22.27 | 22.64 | 21.67 | 21.67 | 00:00:00 | | 2009-02-27 | 4,745,000 | 21.39 | 21.91 | 21.39 | 21.50 | 00:00:00 | | 2009-03-02 | 6,516,700 | 21.19 | 21.24 | 20.68 | 20.83 | 00:00:00 | | 2009-03-03 | 5,199,500 | 21.04 | 21.08 | 20.30 | 20.36 | 00:00:00 | | 2009-03-04 | 4,783,900 | 20.61 | 21.48 | 20.32 | 21.17 | 00:00:00 | | 2009-03-05 | 5,419,300 | 20.80 | 20.88 | 20.06 | 20.31 | 00:00:00 | | 2009-03-06 | 6,989,200 | 20.53 | 20.80 | 19.82 | 20.23 | 00:00:00 | | 2009-03-09 | 6,077,000 | 20.02 | 20.22 | 19.39 | 19.45 | 00:00:00 | | 2009-03-10 | 5,256,500 | 19.74 | 20.35 | 19.56 | 20.35 | 00:00:00 | | 2009-03-11 | 4,131,200 | 20.31 | 20.45 | 19.76 | 19.82 | 00:00:00 | | 2009-03-12 | 3,778,200 | 19.78 | 20.60 | 19.67 | 20.55 | 00:00:00 | | 2009-03-13 | 5,269,300 | 20.67 | 21.78 | 20.63 | 21.65 | 00:00:00 | | 2009-03-16 | 4,736,100 | 21.85 | 22.44 | 21.55 | 21.94 | 00:00:00 | | 2009-03-17 | 4,156,900 | 21.90 | 22.63 | 21.88 | 22.63 | 00:00:00 | | 2009-03-18 | 5,362,500 | 22.53 | 23.08 | 22.28 | 22.90 | 00:00:00 | | 2009-03-19 | 5,848,300 | 23.12 | 23.20 | 22.82 | 22.95 | 00:00:00 | | 2009-03-20 | 5,017,700 | 23.06 | 23.39 | 22.50 | 22.60 | 00:00:00 | | 2009-03-23 | 4,908,200 | 22.77 | 23.35 | 22.77 | 23.28 | 00:00:00 | | 2009-03-24 | 3,681,400 | 23.35 | 23.49 | 23.01 | 23.17 | 00:00:00 | | 2009-03-25 | 4,084,800 | 23.28 | 23.81 | 23.09 | 23.64 | 00:00:00 | | 2009-03-26 | 3,127,000 | 23.79 | 23.89 | 23.31 | 23.89 | 00:00:00 | | 2009-03-27 | 2,427,900 | 23.56 | 23.96 | 23.41 | 23.58 | 00:00:00 | | 2009-03-30 | 3,556,400 | 23.24 | 23.40 | 22.51 | 22.79 | 00:00:00 | | 2009-03-31 | 4,208,800 | 23.03 | 23.20 | 22.36 | 22.80 | 00:00:00 | | 2009-04-01 | 4,334,200 | 22.50 | 22.84 | 22.11 | 22.65 | 00:00:00 | | 2009-04-02 | 4,297,800 | 23.09 | 23.64 | 23.00 | 23.36 | 00:00:00 | | 2009-04-03 | 3,476,200 | 23.53 | 23.53 | 22.57 | 22.93 | 00:00:00 | | 2009-04-06 | 2,800,200 | 22.78 | 23.15 | 22.45 | 22.79 | 00:00:00 | | 2009-04-07 | 2,832,500 | 22.68 | 22.75 | 22.26 | 22.31 | 00:00:00 | | 2009-04-08 | 2,953,000 | 22.36 | 22.94 | 22.36 | 22.58 | 00:00:00 | | 2009-04-09 | 2,994,200 | 22.99 | 23.14 | 22.52 | 23.02 | 00:00:00 | | 2009-04-13 | 3,403,600 | 23.03 | 23.61 | 22.88 | 23.37 | 00:00:00 | | 2009-04-14 | 2,963,000 | 23.12 | 23.39 | 22.93 | 23.20 | 00:00:00 | | 2009-04-15 | 5,661,000 | 22.51 | 22.90 | 21.90 | 22.16 | 00:00:00 | | 2009-04-16 | 4,412,100 | 22.32 | 22.55 | 21.60 | 22.47 | 00:00:00 | | 2009-04-17 | 4,691,100 | 22.58 | 23.01 | 22.26 | 22.92 | 00:00:00 | | 2009-04-20 | 4,752,700 | 22.64 | 23.08 | 21.97 | 22.01 | 00:00:00 | | 2009-04-21 | 6,149,800 | 21.53 | 22.12 | 21.26 | 22.07 | 00:00:00 | | 2009-04-22 | 2,962,900 | 21.96 | 22.49 | 21.83 | 22.13 | 00:00:00 | | 2009-04-23 | 4,358,300 | 22.26 | 22.46 | 21.99 | 22.21 | 00:00:00 | | 2009-04-24 | 5,429,600 | 22.34 | 22.95 | 22.19 | 22.80 | 00:00:00 | | 2009-04-27 | 3,375,200 | 22.59 | 23.10 | 22.46 | 22.59 | 00:00:00 | | 2009-04-28 | 3,480,900 | 22.40 | 22.70 | 22.01 | 22.42 | 00:00:00 | | 2009-04-29 | 3,375,100 | 22.69 | 23.20 | 22.42 | 22.98 | 00:00:00 | | 2009-04-30 | 5,433,000 | 23.35 | 23.45 | 23.01 | 23.33 | 00:00:00 | | 2009-05-01 | 6,443,100 | 23.37 | 24.50 | 23.25 | 24.35 | 00:00:00 | | 2009-05-04 | 8,591,500 | 24.50 | 24.69 | 22.91 | 23.41 | 00:00:00 | | 2009-05-05 | 5,559,700 | 23.34 | 23.72 | 23.16 | 23.28 | 00:00:00 | | 2009-05-06 | 4,756,400 | 23.54 | 23.88 | 23.35 | 23.84 | 00:00:00 | | 2009-05-07 | 3,591,000 | 23.86 | 24.19 | 23.44 | 23.57 | 00:00:00 | | 2009-05-08 | 3,945,800 | 23.85 | 23.85 | 23.43 | 23.60 | 00:00:00 | | 2009-05-11 | 3,844,800 | 23.36 | 23.77 | 22.99 | 23.49 | 00:00:00 | | 2009-05-12 | 4,582,500 | 23.51 | 23.67 | 23.25 | 23.40 | 00:00:00 | | 2009-05-13 | 3,607,000 | 23.04 | 23.50 | 23.00 | 23.08 | 00:00:00 | | 2009-05-14 | 3,981,800 | 23.20 | 23.26 | 22.76 | 22.87 | 00:00:00 | | 2009-05-15 | 3,076,100 | 22.87 | 23.16 | 22.70 | 22.82 | 00:00:00 | | 2009-05-18 | 4,889,500 | 23.02 | 23.29 | 22.65 | 23.28 | 00:00:00 | | 2009-05-19 | 4,473,300 | 23.36 | 23.42 | 23.20 | 23.37 | 00:00:00 | | 2009-05-20 | 3,326,600 | 23.44 | 23.86 | 23.44 | 23.57 | 00:00:00 | | 2009-05-21 | 3,073,800 | 23.34 | 23.34 | 22.89 | 23.11 | 00:00:00 | | 2009-05-22 | 1,940,100 | 23.20 | 23.49 | 23.02 | 23.28 | 00:00:00 | | 2009-05-26 | 3,746,700 | 23.26 | 23.83 | 22.95 | 23.61 | 00:00:00 | | 2009-05-27 | 3,801,100 | 23.67 | 24.15 | 23.67 | 23.77 | 00:00:00 | | 2009-05-28 | 3,684,100 | 23.95 | 24.04 | 23.39 | 23.74 | 00:00:00 | | 2009-05-29 | 3,346,200 | 23.85 | 24.00 | 23.56 | 23.96 | 00:00:00 | | 2009-06-01 | 4,160,700 | 24.21 | 24.63 | 23.97 | 24.55 | 00:00:00 | | 2009-06-02 | 5,593,300 | 24.55 | 24.84 | 24.29 | 24.43 | 00:00:00 | | 2009-06-03 | 2,441,200 | 24.30 | 24.50 | 24.20 | 24.35 | 00:00:00 | | 2009-06-04 | 2,976,100 | 24.23 | 24.38 | 23.99 | 24.14 | 00:00:00 | | 2009-06-05 | 3,464,800 | 24.36 | 24.49 | 23.86 | 23.92 | 00:00:00 | | 2009-06-08 | 4,629,300 | 23.92 | 23.95 | 23.42 | 23.71 | 00:00:00 | | 2009-06-09 | 2,904,400 | 23.73 | 23.92 | 23.57 | 23.82 | 00:00:00 | | 2009-06-10 | 4,807,700 | 23.90 | 24.11 | 23.28 | 23.47 | 00:00:00 | | 2009-06-11 | 4,331,100 | 23.44 | 23.97 | 23.44 | 23.70 | 00:00:00 | | 2009-06-12 | 2,737,000 | 23.63 | 23.94 | 23.42 | 23.94 | 00:00:00 | | 2009-06-15 | 5,050,200 | 23.74 | 23.74 | 22.77 | 22.82 | 00:00:00 | | 2009-06-16 | 4,169,100 | 22.94 | 22.99 | 22.60 | 22.81 | 00:00:00 | | 2009-06-17 | 3,721,900 | 22.84 | 23.45 | 22.80 | 23.29 | 00:00:00 | | 2009-06-18 | 2,798,200 | 23.33 | 23.80 | 23.23 | 23.66 | 00:00:00 | | 2009-06-19 | 3,803,200 | 23.84 | 23.90 | 23.59 | 23.68 | 00:00:00 | | 2009-06-22 | 3,021,900 | 23.53 | 23.66 | 23.34 | 23.42 | 00:00:00 | | 2009-06-23 | 5,192,000 | 23.44 | 23.62 | 22.69 | 22.76 | 00:00:00 | | 2009-06-24 | 3,932,900 | 22.87 | 23.11 | 22.61 | 22.95 | 00:00:00 | | 2009-06-25 | 3,373,200 | 22.82 | 23.19 | 22.67 | 23.13 | 00:00:00 | | 2009-06-26 | 2,918,500 | 23.12 | 23.16 | 22.69 | 22.98 | 00:00:00 | | 2009-06-29 | 3,228,500 | 23.06 | 23.06 | 22.58 | 22.71 | 00:00:00 | | 2009-06-30 | 3,297,000 | 22.61 | 22.74 | 22.28 | 22.48 | 00:00:00 | | 2009-07-01 | 3,899,700 | 22.54 | 22.75 | 22.30 | 22.60 | 00:00:00 | | 2009-07-02 | 3,453,000 | 22.39 | 22.55 | 21.80 | 21.80 | 00:00:00 | | 2009-07-06 | 3,609,300 | 21.87 | 22.26 | 21.85 | 22.19 | 00:00:00 | | 2009-07-07 | 4,045,200 | 22.15 | 22.28 | 21.67 | 21.67 | 00:00:00 | | 2009-07-08 | 6,138,500 | 21.79 | 21.87 | 21.54 | 21.72 | 00:00:00 | | 2009-07-09 | 3,799,500 | 21.84 | 21.95 | 21.59 | 21.82 | 00:00:00 | | 2009-07-10 | 3,479,000 | 21.75 | 21.88 | 21.40 | 21.51 | 00:00:00 | | 2009-07-13 | 3,264,600 | 21.43 | 22.00 | 21.38 | 21.98 | 00:00:00 | | 2009-07-14 | 3,544,400 | 21.99 | 21.99 | 21.62 | 21.95 | 00:00:00 | | 2009-07-15 | 5,913,300 | 22.12 | 22.88 | 21.98 | 22.86 | 00:00:00 | | 2009-07-16 | 3,842,200 | 22.74 | 22.95 | 22.67 | 22.90 | 00:00:00 | | 2009-07-17 | 4,861,800 | 22.91 | 22.96 | 22.68 | 22.91 | 00:00:00 | | 2009-07-20 | 3,633,000 | 23.05 | 23.05 | 22.70 | 23.04 | 00:00:00 | | 2009-07-21 | 4,519,800 | 23.15 | 23.20 | 22.78 | 23.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
