|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,519,800 | 23.15 | 23.20 | 22.78 | 23.01 | 00:00:00 | | 2009-07-22 | 2,903,000 | 22.99 | 23.35 | 22.90 | 23.12 | 00:00:00 | | 2009-07-23 | 7,126,700 | 23.09 | 23.18 | 22.62 | 22.65 | 00:00:00 | | 2009-07-24 | 4,784,000 | 22.59 | 23.16 | 22.59 | 23.04 | 00:00:00 | | 2009-07-27 | 3,138,000 | 23.06 | 23.36 | 22.90 | 23.32 | 00:00:00 | | 2009-07-28 | 3,089,200 | 23.23 | 23.40 | 23.10 | 23.24 | 00:00:00 | | 2009-07-29 | 3,172,800 | 23.16 | 23.50 | 23.06 | 23.29 | 00:00:00 | | 2009-07-30 | 3,350,900 | 23.47 | 23.91 | 23.45 | 23.54 | 00:00:00 | | 2009-07-31 | 3,594,000 | 23.57 | 23.87 | 23.41 | 23.76 | 00:00:00 | | 2009-08-03 | 3,584,000 | 23.96 | 24.07 | 23.64 | 24.05 | 00:00:00 | | 2009-08-04 | 4,533,500 | 24.04 | 24.76 | 23.95 | 24.49 | 00:00:00 | | 2009-08-05 | 5,086,900 | 24.54 | 24.81 | 24.32 | 24.70 | 00:00:00 | | 2009-08-06 | 4,614,600 | 24.82 | 24.98 | 24.41 | 24.58 | 00:00:00 | | 2009-08-07 | 5,086,400 | 24.71 | 25.03 | 24.58 | 24.85 | 00:00:00 | | 2009-08-10 | 6,312,700 | 25.00 | 25.75 | 24.20 | 25.03 | 00:00:00 | | 2009-08-11 | 3,788,700 | 25.00 | 25.00 | 24.67 | 24.79 | 00:00:00 | | 2009-08-12 | 3,470,800 | 24.66 | 25.09 | 24.63 | 24.88 | 00:00:00 | | 2009-08-13 | 3,706,300 | 25.02 | 25.02 | 24.64 | 24.74 | 00:00:00 | | 2009-08-14 | 4,438,200 | 24.78 | 24.90 | 24.07 | 24.46 | 00:00:00 | | 2009-08-17 | 4,133,200 | 24.29 | 24.39 | 23.98 | 24.14 | 00:00:00 | | 2009-08-18 | 3,740,500 | 24.18 | 24.18 | 23.90 | 24.08 | 00:00:00 | | 2009-08-19 | 2,101,200 | 23.90 | 24.49 | 23.90 | 24.39 | 00:00:00 | | 2009-08-20 | 2,466,500 | 24.44 | 24.75 | 24.30 | 24.67 | 00:00:00 | | 2009-08-21 | 4,691,800 | 24.78 | 25.28 | 24.78 | 25.20 | 00:00:00 | | 2009-08-24 | 3,580,500 | 25.20 | 25.48 | 25.11 | 25.33 | 00:00:00 | | 2009-08-25 | 4,811,200 | 25.37 | 25.70 | 24.88 | 25.33 | 00:00:00 | | 2009-08-26 | 3,099,400 | 25.33 | 25.67 | 25.19 | 25.41 | 00:00:00 | | 2009-08-27 | 3,691,500 | 25.44 | 25.64 | 25.01 | 25.59 | 00:00:00 | | 2009-08-28 | 3,390,900 | 25.68 | 25.75 | 25.43 | 25.59 | 00:00:00 | | 2009-08-31 | 3,735,200 | 25.33 | 25.49 | 25.23 | 25.49 | 00:00:00 | | 2009-09-01 | 5,012,500 | 25.37 | 25.60 | 25.17 | 25.36 | 00:00:00 | | 2009-09-02 | 3,125,800 | 25.24 | 25.44 | 25.06 | 25.18 | 00:00:00 | | 2009-09-03 | 3,625,100 | 25.28 | 25.47 | 25.12 | 25.44 | 00:00:00 | | 2009-09-04 | 3,129,600 | 25.40 | 25.82 | 25.37 | 25.82 | 00:00:00 | | 2009-09-08 | 3,614,300 | 25.89 | 26.00 | 25.66 | 25.79 | 00:00:00 | | 2009-09-09 | 4,776,700 | 25.87 | 26.01 | 25.57 | 25.78 | 00:00:00 | | 2009-09-10 | 3,212,700 | 25.79 | 25.97 | 25.52 | 25.97 | 00:00:00 | | 2009-09-11 | 3,049,900 | 25.86 | 26.10 | 25.82 | 25.99 | 00:00:00 | | 2009-09-14 | 2,871,600 | 25.82 | 26.00 | 25.82 | 25.90 | 00:00:00 | | 2009-09-15 | 2,861,700 | 25.86 | 25.90 | 25.50 | 25.79 | 00:00:00 | | 2009-09-16 | 3,270,900 | 25.88 | 25.97 | 25.68 | 25.77 | 00:00:00 | | 2009-09-17 | 4,792,800 | 25.77 | 25.90 | 25.37 | 25.48 | 00:00:00 | | 2009-09-18 | 4,480,200 | 25.54 | 25.67 | 25.30 | 25.67 | 00:00:00 | | 2009-09-21 | 2,617,200 | 25.58 | 25.72 | 25.46 | 25.59 | 00:00:00 | | 2009-09-22 | 4,177,400 | 25.64 | 25.65 | 25.38 | 25.56 | 00:00:00 | | 2009-09-23 | 3,325,300 | 25.60 | 25.88 | 25.51 | 25.55 | 00:00:00 | | 2009-09-24 | 4,234,500 | 25.69 | 25.69 | 25.08 | 25.27 | 00:00:00 | | 2009-09-25 | 4,111,200 | 25.25 | 25.38 | 24.88 | 24.93 | 00:00:00 | | 2009-09-28 | 3,070,300 | 25.05 | 25.29 | 24.93 | 25.17 | 00:00:00 | | 2009-09-29 | 4,375,000 | 25.29 | 25.35 | 24.86 | 24.95 | 00:00:00 | | 2009-09-30 | 5,436,600 | 25.06 | 25.14 | 24.50 | 24.85 | 00:00:00 | | 2009-10-01 | 5,546,900 | 24.83 | 24.83 | 24.45 | 24.48 | 00:00:00 | | 2009-10-02 | 3,873,100 | 24.38 | 24.53 | 24.24 | 24.38 | 00:00:00 | | 2009-10-05 | 3,153,400 | 24.45 | 24.54 | 24.30 | 24.52 | 00:00:00 | | 2009-10-06 | 4,316,000 | 24.49 | 24.77 | 24.37 | 24.59 | 00:00:00 | | 2009-10-07 | 4,132,200 | 24.63 | 24.72 | 24.39 | 24.42 | 00:00:00 | | 2009-10-08 | 3,945,900 | 24.55 | 24.63 | 24.43 | 24.53 | 00:00:00 | | 2009-10-09 | 3,871,600 | 24.56 | 25.09 | 24.50 | 25.04 | 00:00:00 | | 2009-10-12 | 4,333,200 | 25.20 | 25.41 | 25.14 | 25.31 | 00:00:00 | | 2009-10-13 | 3,832,000 | 25.25 | 25.69 | 25.18 | 25.52 | 00:00:00 | | 2009-10-14 | 4,612,300 | 25.67 | 26.15 | 25.58 | 26.09 | 00:00:00 | | 2009-10-15 | 5,678,400 | 26.00 | 26.81 | 25.90 | 26.71 | 00:00:00 | | 2009-10-16 | 7,189,500 | 26.63 | 27.21 | 26.45 | 27.14 | 00:00:00 | | 2009-10-19 | 5,616,800 | 27.14 | 27.53 | 27.02 | 27.51 | 00:00:00 | | 2009-10-20 | 3,970,100 | 27.48 | 27.52 | 27.12 | 27.39 | 00:00:00 | | 2009-10-21 | 4,154,200 | 27.43 | 27.72 | 27.16 | 27.19 | 00:00:00 | | 2009-10-22 | 3,807,100 | 27.43 | 27.58 | 27.10 | 27.53 | 00:00:00 | | 2009-10-23 | 3,566,000 | 27.53 | 27.59 | 27.10 | 27.23 | 00:00:00 | | 2009-10-26 | 4,946,400 | 27.31 | 27.85 | 27.14 | 27.27 | 00:00:00 | | 2009-10-27 | 5,225,300 | 27.39 | 27.71 | 27.17 | 27.61 | 00:00:00 | | 2009-10-28 | 5,748,000 | 27.64 | 27.82 | 27.00 | 27.01 | 00:00:00 | | 2009-10-29 | 3,852,000 | 27.09 | 27.41 | 26.91 | 27.41 | 00:00:00 | | 2009-10-30 | 8,482,200 | 27.39 | 27.44 | 26.44 | 26.45 | 00:00:00 | | 2009-11-02 | 8,146,500 | 26.62 | 26.73 | 26.07 | 26.50 | 00:00:00 | | 2009-11-03 | 5,652,700 | 26.41 | 26.57 | 25.93 | 26.41 | 00:00:00 | | 2009-11-04 | 3,760,500 | 26.46 | 26.85 | 26.30 | 26.49 | 00:00:00 | | 2009-11-05 | 3,598,600 | 26.51 | 26.84 | 26.50 | 26.84 | 00:00:00 | | 2009-11-06 | 4,567,100 | 26.68 | 27.19 | 26.50 | 26.91 | 00:00:00 | | 2009-11-09 | 4,173,000 | 27.07 | 27.48 | 27.00 | 27.44 | 00:00:00 | | 2009-11-10 | 4,426,700 | 27.32 | 27.48 | 27.09 | 27.16 | 00:00:00 | | 2009-11-11 | 4,135,200 | 27.29 | 27.36 | 26.83 | 26.91 | 00:00:00 | | 2009-11-12 | 3,237,400 | 26.87 | 27.22 | 26.78 | 26.81 | 00:00:00 | | 2009-11-13 | 2,820,800 | 26.86 | 27.08 | 26.75 | 27.02 | 00:00:00 | | 2009-11-16 | 2,490,000 | 27.15 | 27.41 | 27.08 | 27.35 | 00:00:00 | | 2009-11-17 | 2,098,200 | 27.28 | 27.39 | 27.16 | 27.35 | 00:00:00 | | 2009-11-18 | 2,922,100 | 27.46 | 27.46 | 27.25 | 27.32 | 00:00:00 | | 2009-11-19 | 4,728,200 | 27.15 | 27.22 | 26.78 | 26.94 | 00:00:00 | | 2009-11-20 | 3,797,700 | 27.01 | 27.30 | 26.93 | 27.04 | 00:00:00 | | 2009-11-23 | 3,696,100 | 27.33 | 27.75 | 27.15 | 27.44 | 00:00:00 | | 2009-11-24 | 3,172,100 | 27.42 | 27.50 | 27.12 | 27.22 | 00:00:00 | | 2009-11-25 | 2,620,700 | 27.33 | 27.42 | 27.10 | 27.20 | 00:00:00 | | 2009-11-27 | 1,483,800 | 26.88 | 27.00 | 26.50 | 26.83 | 00:00:00 | | 2009-11-30 | 4,522,400 | 27.20 | 27.21 | 26.90 | 27.04 | 00:00:00 | | 2009-12-01 | 4,436,600 | 27.24 | 27.63 | 27.20 | 27.59 | 00:00:00 | | 2009-12-02 | 5,383,300 | 28.09 | 28.22 | 27.76 | 28.00 | 00:00:00 | | 2009-12-03 | 4,193,000 | 28.13 | 28.18 | 27.77 | 27.99 | 00:00:00 | | 2009-12-04 | 4,185,200 | 28.20 | 28.40 | 27.93 | 28.28 | 00:00:00 | | 2009-12-07 | 3,981,500 | 28.31 | 28.65 | 28.20 | 28.48 | 00:00:00 | | 2009-12-08 | 5,822,300 | 28.87 | 28.87 | 28.51 | 28.80 | 00:00:00 | | 2009-12-09 | 4,130,900 | 28.99 | 28.99 | 28.36 | 28.62 | 00:00:00 | | 2009-12-10 | 3,789,600 | 28.73 | 29.07 | 28.73 | 28.93 | 00:00:00 | | 2009-12-11 | 3,728,500 | 29.07 | 29.36 | 29.01 | 29.33 | 00:00:00 | | 2009-12-14 | 5,157,200 | 29.34 | 29.48 | 28.49 | 28.66 | 00:00:00 | | 2009-12-15 | 4,686,800 | 28.49 | 28.60 | 28.13 | 28.21 | 00:00:00 | | 2009-12-16 | 4,066,700 | 28.33 | 28.57 | 27.95 | 27.97 | 00:00:00 | | 2009-12-17 | 2,992,300 | 27.86 | 27.89 | 27.58 | 27.58 | 00:00:00 | | 2009-12-18 | 8,324,600 | 27.65 | 27.80 | 26.98 | 27.39 | 00:00:00 | | 2009-12-21 | 3,692,300 | 27.65 | 28.02 | 27.51 | 27.81 | 00:00:00 | | 2009-12-22 | 2,870,800 | 27.99 | 28.43 | 27.94 | 28.32 | 00:00:00 | | 2009-12-23 | 2,359,500 | 28.51 | 28.66 | 28.34 | 28.53 | 00:00:00 | | 2009-12-24 | 918,800 | 28.48 | 28.72 | 28.44 | 28.53 | 00:00:00 | | 2009-12-28 | 1,975,600 | 28.63 | 28.71 | 28.46 | 28.62 | 00:00:00 | | 2009-12-29 | 2,289,400 | 28.57 | 28.57 | 28.24 | 28.34 | 00:00:00 | | 2009-12-30 | 2,045,700 | 28.39 | 28.41 | 28.15 | 28.30 | 00:00:00 | | 2009-12-31 | 1,734,000 | 28.37 | 28.38 | 27.91 | 27.94 | 00:00:00 | | 2010-01-04 | 2,459,700 | 28.20 | 28.40 | 28.00 | 28.10 | 00:00:00 | | 2010-01-05 | 3,789,000 | 28.01 | 28.13 | 27.82 | 27.98 | 00:00:00 | | 2010-01-06 | 2,833,300 | 27.89 | 28.15 | 27.76 | 28.06 | 00:00:00 | | 2010-01-07 | 3,108,200 | 28.01 | 28.10 | 27.75 | 28.09 | 00:00:00 | | 2010-01-08 | 2,018,500 | 28.08 | 28.08 | 27.78 | 27.91 | 00:00:00 | | 2010-01-11 | 2,830,600 | 28.07 | 28.07 | 27.76 | 27.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
