|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,627,400 | 28.57 | 28.57 | 28.13 | 28.27 | 00:00:00 | | 2010-07-06 | 3,260,300 | 28.60 | 28.74 | 28.20 | 28.39 | 00:00:00 | | 2010-07-07 | 3,209,300 | 28.43 | 29.14 | 28.35 | 29.12 | 00:00:00 | | 2010-07-08 | 2,711,900 | 29.12 | 29.50 | 29.06 | 29.45 | 00:00:00 | | 2010-07-09 | 2,480,700 | 29.38 | 29.68 | 29.38 | 29.62 | 00:00:00 | | 2010-07-12 | 2,511,100 | 29.58 | 29.75 | 29.37 | 29.55 | 00:00:00 | | 2010-07-13 | 2,992,500 | 29.82 | 30.12 | 29.66 | 29.94 | 00:00:00 | | 2010-07-14 | 2,599,700 | 29.84 | 30.09 | 29.68 | 29.97 | 00:00:00 | | 2010-07-15 | 2,854,200 | 29.91 | 30.23 | 29.75 | 30.18 | 00:00:00 | | 2010-07-16 | 4,462,600 | 30.15 | 30.18 | 29.57 | 29.87 | 00:00:00 | | 2010-07-19 | 2,844,000 | 29.94 | 29.99 | 29.60 | 29.85 | 00:00:00 | | 2010-07-20 | 3,882,700 | 29.63 | 30.42 | 29.63 | 30.37 | 00:00:00 | | 2010-07-21 | 3,058,000 | 30.46 | 30.46 | 29.93 | 30.01 | 00:00:00 | | 2010-07-22 | 3,029,400 | 30.08 | 30.74 | 30.01 | 30.58 | 00:00:00 | | 2010-07-23 | 2,759,300 | 30.59 | 30.94 | 30.40 | 30.94 | 00:00:00 | | 2010-07-26 | 2,143,900 | 31.00 | 31.15 | 30.77 | 31.15 | 00:00:00 | | 2010-07-27 | 3,397,500 | 31.21 | 31.27 | 30.89 | 30.95 | 00:00:00 | | 2010-07-28 | 2,172,700 | 30.85 | 31.06 | 30.84 | 30.85 | 00:00:00 | | 2010-07-29 | 2,215,600 | 31.08 | 31.09 | 30.61 | 30.78 | 00:00:00 | | 2010-07-30 | 2,137,100 | 30.47 | 31.09 | 30.42 | 30.97 | 00:00:00 | | 2010-08-02 | 2,564,400 | 31.29 | 31.48 | 31.15 | 31.37 | 00:00:00 | | 2010-08-03 | 2,106,100 | 31.19 | 31.55 | 31.19 | 31.44 | 00:00:00 | | 2010-08-04 | 3,867,600 | 31.43 | 31.43 | 30.91 | 31.28 | 00:00:00 | | 2010-08-05 | 3,675,300 | 31.19 | 31.19 | 30.84 | 30.88 | 00:00:00 | | 2010-08-06 | 4,305,000 | 30.61 | 30.75 | 30.37 | 30.61 | 00:00:00 | | 2010-08-09 | 2,820,400 | 30.67 | 31.20 | 30.67 | 31.05 | 00:00:00 | | 2010-08-10 | 3,183,500 | 30.87 | 31.14 | 30.81 | 30.95 | 00:00:00 | | 2010-08-11 | 4,159,300 | 30.55 | 30.67 | 30.09 | 30.18 | 00:00:00 | | 2010-08-12 | 3,217,200 | 29.81 | 30.34 | 29.81 | 30.21 | 00:00:00 | | 2010-08-13 | 3,217,000 | 30.09 | 30.13 | 29.89 | 29.98 | 00:00:00 | | 2010-08-16 | 6,279,300 | 29.83 | 29.83 | 28.94 | 29.28 | 00:00:00 | | 2010-08-17 | 5,365,400 | 29.55 | 29.85 | 28.99 | 29.20 | 00:00:00 | | 2010-08-18 | 3,883,200 | 29.18 | 29.25 | 28.72 | 28.90 | 00:00:00 | | 2010-08-19 | 4,772,000 | 28.88 | 28.89 | 28.18 | 28.30 | 00:00:00 | | 2010-08-20 | 5,220,100 | 28.12 | 28.53 | 28.00 | 28.48 | 00:00:00 | | 2010-08-23 | 3,748,500 | 28.65 | 28.87 | 28.49 | 28.63 | 00:00:00 | | 2010-08-24 | 4,493,600 | 28.33 | 28.41 | 27.92 | 27.97 | 00:00:00 | | 2010-08-25 | 2,706,400 | 27.77 | 28.34 | 27.77 | 28.23 | 00:00:00 | | 2010-08-26 | 2,561,900 | 28.26 | 28.29 | 27.82 | 27.84 | 00:00:00 | | 2010-08-27 | 3,227,900 | 27.91 | 28.29 | 27.61 | 28.05 | 00:00:00 | | 2010-08-30 | 5,471,500 | 27.99 | 28.06 | 27.27 | 27.29 | 00:00:00 | | 2010-08-31 | 5,315,000 | 27.26 | 27.62 | 27.13 | 27.49 | 00:00:00 | | 2010-09-01 | 4,095,000 | 27.75 | 28.17 | 27.54 | 28.14 | 00:00:00 | | 2010-09-02 | 3,150,900 | 28.03 | 28.47 | 28.01 | 28.44 | 00:00:00 | | 2010-09-03 | 2,534,400 | 28.54 | 28.67 | 28.25 | 28.56 | 00:00:00 | | 2010-09-07 | 2,776,800 | 28.48 | 28.59 | 28.26 | 28.33 | 00:00:00 | | 2010-09-08 | 2,031,400 | 28.33 | 28.46 | 28.25 | 28.39 | 00:00:00 | | 2010-09-09 | 2,343,100 | 28.58 | 28.74 | 28.45 | 28.49 | 00:00:00 | | 2010-09-10 | 2,905,100 | 28.51 | 28.83 | 28.46 | 28.77 | 00:00:00 | | 2010-09-13 | 2,981,000 | 28.94 | 29.09 | 28.66 | 28.96 | 00:00:00 | | 2010-09-14 | 3,409,700 | 28.96 | 28.99 | 28.69 | 28.74 | 00:00:00 | | 2010-09-15 | 2,709,200 | 28.77 | 29.08 | 28.63 | 29.01 | 00:00:00 | | 2010-09-16 | 2,064,400 | 29.01 | 29.15 | 28.90 | 29.10 | 00:00:00 | | 2010-09-17 | 3,257,400 | 29.26 | 29.43 | 29.14 | 29.17 | 00:00:00 | | 2010-09-20 | 2,660,700 | 29.18 | 29.64 | 29.17 | 29.59 | 00:00:00 | | 2010-09-21 | 8,557,200 | 29.55 | 29.85 | 29.35 | 29.72 | 00:00:00 | | 2010-09-22 | 4,494,500 | 29.69 | 29.95 | 29.59 | 29.77 | 00:00:00 | | 2010-09-23 | 4,437,400 | 29.56 | 29.76 | 29.39 | 29.54 | 00:00:00 | | 2010-09-24 | 2,572,600 | 29.68 | 30.10 | 29.68 | 29.98 | 00:00:00 | | 2010-09-27 | 2,462,300 | 30.05 | 30.05 | 29.54 | 29.55 | 00:00:00 | | 2010-09-28 | 3,102,500 | 29.61 | 29.63 | 29.16 | 29.55 | 00:00:00 | | 2010-09-29 | 3,459,400 | 29.15 | 29.35 | 28.85 | 28.98 | 00:00:00 | | 2010-09-30 | 6,643,400 | 28.75 | 28.84 | 28.21 | 28.52 | 00:00:00 | | 2010-10-01 | 4,841,400 | 28.75 | 28.75 | 28.02 | 28.58 | 00:00:00 | | 2010-10-04 | 3,372,100 | 28.53 | 28.71 | 28.22 | 28.33 | 00:00:00 | | 2010-10-05 | 4,020,400 | 28.48 | 28.83 | 28.40 | 28.75 | 00:00:00 | | 2010-10-06 | 2,396,000 | 28.84 | 28.84 | 28.48 | 28.52 | 00:00:00 | | 2010-10-07 | 2,343,700 | 28.64 | 28.68 | 28.43 | 28.61 | 00:00:00 | | 2010-10-08 | 2,433,600 | 28.59 | 28.63 | 28.33 | 28.53 | 00:00:00 | | 2010-10-11 | 2,455,700 | 28.53 | 28.71 | 28.49 | 28.60 | 00:00:00 | | 2010-10-12 | 1,891,900 | 28.54 | 28.68 | 28.39 | 28.58 | 00:00:00 | | 2010-10-13 | 3,220,800 | 28.65 | 28.99 | 28.61 | 28.90 | 00:00:00 | | 2010-10-14 | 3,964,900 | 28.85 | 29.24 | 28.85 | 29.09 | 00:00:00 | | 2010-10-15 | 3,664,400 | 29.30 | 29.44 | 29.14 | 29.20 | 00:00:00 | | 2010-10-18 | 2,012,400 | 29.18 | 29.27 | 29.02 | 29.20 | 00:00:00 | | 2010-10-19 | 2,942,500 | 28.94 | 29.08 | 28.65 | 28.78 | 00:00:00 | | 2010-10-20 | 2,405,300 | 28.88 | 29.32 | 28.87 | 29.04 | 00:00:00 | | 2010-10-21 | 3,804,400 | 29.13 | 29.47 | 29.06 | 29.35 | 00:00:00 | | 2010-10-22 | 1,998,200 | 29.44 | 29.71 | 29.27 | 29.56 | 00:00:00 | | 2010-10-25 | 2,265,000 | 29.75 | 29.85 | 29.46 | 29.55 | 00:00:00 | | 2010-10-26 | 2,118,500 | 29.44 | 29.54 | 29.32 | 29.50 | 00:00:00 | | 2010-10-27 | 2,620,300 | 29.42 | 29.54 | 29.13 | 29.41 | 00:00:00 | | 2010-10-28 | 2,709,000 | 29.59 | 29.78 | 29.43 | 29.72 | 00:00:00 | | 2010-10-29 | 3,610,300 | 29.66 | 29.75 | 29.34 | 29.46 | 00:00:00 | | 2010-11-01 | 3,097,300 | 29.59 | 29.96 | 29.42 | 29.59 | 00:00:00 | | 2010-11-02 | 2,218,500 | 29.83 | 29.99 | 29.76 | 29.80 | 00:00:00 | | 2010-11-03 | 2,414,000 | 29.79 | 29.97 | 29.66 | 29.91 | 00:00:00 | | 2010-11-04 | 3,346,200 | 30.07 | 30.18 | 29.81 | 30.13 | 00:00:00 | | 2010-11-05 | 3,087,100 | 30.06 | 30.17 | 29.91 | 30.03 | 00:00:00 | | 2010-11-08 | 7,240,300 | 29.85 | 29.90 | 29.01 | 29.23 | 00:00:00 | | 2010-11-09 | 6,200,100 | 29.22 | 29.30 | 28.73 | 28.79 | 00:00:00 | | 2010-11-10 | 4,255,600 | 28.77 | 28.87 | 28.59 | 28.87 | 00:00:00 | | 2010-11-11 | 3,924,200 | 28.75 | 28.83 | 28.62 | 28.62 | 00:00:00 | | 2010-11-12 | 3,876,200 | 28.52 | 28.72 | 28.50 | 28.69 | 00:00:00 | | 2010-11-15 | 2,945,600 | 28.83 | 28.98 | 28.72 | 28.92 | 00:00:00 | | 2010-11-16 | 4,173,200 | 28.76 | 28.97 | 28.69 | 28.78 | 00:00:00 | | 2010-11-17 | 2,989,200 | 28.78 | 28.81 | 28.57 | 28.67 | 00:00:00 | | 2010-11-18 | 2,434,100 | 28.79 | 29.10 | 28.79 | 29.00 | 00:00:00 | | 2010-11-19 | 4,602,100 | 28.95 | 29.02 | 28.67 | 28.84 | 00:00:00 | | 2010-11-22 | 2,959,900 | 28.68 | 29.09 | 28.67 | 29.03 | 00:00:00 | | 2010-11-23 | 4,033,100 | 29.28 | 29.29 | 29.00 | 29.06 | 00:00:00 | | 2010-11-24 | 3,199,800 | 29.25 | 29.37 | 29.00 | 29.26 | 00:00:00 | | 2010-11-26 | 1,754,800 | 29.00 | 29.10 | 28.90 | 28.96 | 00:00:00 | | 2010-11-29 | 2,869,800 | 28.85 | 29.10 | 28.75 | 29.03 | 00:00:00 | | 2010-11-30 | 3,447,500 | 28.75 | 29.11 | 28.75 | 29.02 | 00:00:00 | | 2010-12-01 | 3,282,600 | 29.27 | 29.49 | 29.14 | 29.40 | 00:00:00 | | 2010-12-02 | 6,805,200 | 29.44 | 29.46 | 28.75 | 29.31 | 00:00:00 | | 2010-12-03 | 3,269,200 | 29.24 | 29.35 | 28.97 | 29.30 | 00:00:00 | | 2010-12-06 | 2,022,300 | 29.25 | 29.37 | 29.16 | 29.25 | 00:00:00 | | 2010-12-07 | 3,422,600 | 29.40 | 29.40 | 29.15 | 29.17 | 00:00:00 | | 2010-12-08 | 2,948,100 | 29.19 | 29.43 | 29.19 | 29.43 | 00:00:00 | | 2010-12-09 | 2,515,500 | 29.41 | 29.48 | 29.18 | 29.34 | 00:00:00 | | 2010-12-10 | 1,939,300 | 29.30 | 29.46 | 29.25 | 29.42 | 00:00:00 | | 2010-12-13 | 2,631,600 | 29.44 | 29.57 | 29.39 | 29.42 | 00:00:00 | | 2010-12-14 | 3,600,800 | 29.41 | 29.46 | 29.09 | 29.17 | 00:00:00 | | 2010-12-15 | 2,409,300 | 29.08 | 29.32 | 29.08 | 29.19 | 00:00:00 | | 2010-12-16 | 2,674,500 | 29.29 | 29.43 | 29.21 | 29.30 | 00:00:00 | | 2010-12-17 | 3,177,500 | 29.25 | 29.31 | 29.15 | 29.30 | 00:00:00 | | 2010-12-20 | 1,862,100 | 29.32 | 29.46 | 29.23 | 29.36 | 00:00:00 | | 2010-12-21 | 1,911,300 | 29.40 | 29.50 | 29.24 | 29.33 | 00:00:00 | | 2010-12-22 | 2,666,400 | 29.38 | 29.39 | 29.15 | 29.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
