|
 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 | | 2010-12-22 | 2,666,400 | 29.38 | 29.39 | 29.15 | 29.20 | 00:00:00 | | 2010-12-23 | 2,994,200 | 29.11 | 29.17 | 28.98 | 29.05 | 00:00:00 | | 2010-12-27 | 1,556,100 | 28.94 | 29.15 | 28.94 | 29.06 | 00:00:00 | | 2010-12-28 | 2,250,000 | 29.06 | 29.11 | 28.95 | 29.06 | 00:00:00 | | 2010-12-29 | 1,618,100 | 29.16 | 29.30 | 29.13 | 29.18 | 00:00:00 | | 2010-12-30 | 2,650,800 | 29.09 | 29.39 | 29.08 | 29.38 | 00:00:00 | | 2010-12-31 | 2,396,000 | 29.32 | 29.54 | 29.29 | 29.40 | 00:00:00 | | 2011-01-03 | 3,899,700 | 29.53 | 29.53 | 29.20 | 29.21 | 00:00:00 | | 2011-01-04 | 6,564,300 | 29.33 | 29.71 | 29.13 | 29.66 | 00:00:00 | | 2011-01-05 | 5,236,400 | 29.50 | 29.67 | 29.28 | 29.67 | 00:00:00 | | 2011-01-06 | 4,057,000 | 29.66 | 29.95 | 29.57 | 29.86 | 00:00:00 | | 2011-01-07 | 5,889,800 | 29.91 | 30.41 | 29.88 | 30.36 | 00:00:00 | | 2011-01-10 | 5,621,700 | 30.16 | 30.47 | 30.00 | 30.08 | 00:00:00 | | 2011-01-11 | 3,884,300 | 30.19 | 30.25 | 29.84 | 30.11 | 00:00:00 | | 2011-01-12 | 3,225,800 | 30.23 | 30.49 | 30.09 | 30.46 | 00:00:00 | | 2011-01-13 | 5,850,000 | 30.45 | 30.52 | 30.30 | 30.50 | 00:00:00 | | 2011-01-14 | 3,764,300 | 30.45 | 30.54 | 30.34 | 30.45 | 00:00:00 | | 2011-01-18 | 5,815,000 | 30.01 | 30.45 | 29.95 | 30.03 | 00:00:00 | | 2011-01-19 | 3,399,300 | 30.00 | 30.03 | 29.86 | 29.96 | 00:00:00 | | 2011-01-20 | 5,281,900 | 29.87 | 30.33 | 29.86 | 29.97 | 00:00:00 | | 2011-01-21 | 3,820,200 | 30.18 | 30.22 | 29.89 | 29.94 | 00:00:00 | | 2011-01-24 | 3,632,000 | 29.96 | 30.00 | 29.72 | 29.75 | 00:00:00 | | 2011-01-25 | 3,355,500 | 29.84 | 29.88 | 29.57 | 29.66 | 00:00:00 | | 2011-01-26 | 3,379,200 | 29.79 | 29.82 | 29.55 | 29.69 | 00:00:00 | | 2011-01-27 | 3,098,100 | 29.84 | 29.84 | 29.58 | 29.79 | 00:00:00 | | 2011-01-28 | 5,872,700 | 29.72 | 29.72 | 29.08 | 29.19 | 00:00:00 | | 2011-01-31 | 8,191,600 | 29.23 | 29.41 | 28.87 | 29.14 | 00:00:00 | | 2011-02-01 | 3,759,700 | 29.26 | 29.46 | 29.10 | 29.18 | 00:00:00 | | 2011-02-02 | 3,894,700 | 29.21 | 29.52 | 29.16 | 29.32 | 00:00:00 | | 2011-02-03 | 2,811,900 | 29.25 | 29.77 | 29.25 | 29.70 | 00:00:00 | | 2011-02-04 | 4,213,800 | 29.79 | 29.92 | 29.62 | 29.85 | 00:00:00 | | 2011-02-07 | 19,209,200 | 28.65 | 28.87 | 27.94 | 28.01 | 00:00:00 | | 2011-02-08 | 9,243,100 | 28.05 | 28.12 | 27.86 | 28.01 | 00:00:00 | | 2011-02-09 | 5,095,300 | 28.00 | 28.09 | 27.95 | 28.05 | 00:00:00 | | 2011-02-10 | 4,102,100 | 27.99 | 28.25 | 27.87 | 28.10 | 00:00:00 | | 2011-02-11 | 3,805,900 | 28.03 | 28.27 | 28.02 | 28.24 | 00:00:00 | | 2011-02-14 | 4,209,800 | 28.15 | 28.25 | 27.94 | 28.03 | 00:00:00 | | 2011-02-15 | 5,547,000 | 27.93 | 28.26 | 27.88 | 28.25 | 00:00:00 | | 2011-02-16 | 6,261,200 | 28.26 | 28.36 | 28.12 | 28.35 | 00:00:00 | | 2011-02-17 | 2,726,600 | 28.18 | 28.46 | 28.12 | 28.39 | 00:00:00 | | 2011-02-18 | 4,094,000 | 28.37 | 28.75 | 28.34 | 28.64 | 00:00:00 | | 2011-02-22 | 5,457,300 | 28.45 | 28.54 | 28.20 | 28.27 | 00:00:00 | | 2011-02-23 | 7,108,400 | 28.32 | 28.36 | 27.97 | 28.01 | 00:00:00 | | 2011-02-24 | 5,761,900 | 28.00 | 28.10 | 27.60 | 27.78 | 00:00:00 | | 2011-02-25 | 3,171,400 | 27.92 | 28.01 | 27.74 | 27.91 | 00:00:00 | | 2011-02-28 | 4,366,600 | 27.88 | 27.95 | 27.68 | 27.79 | 00:00:00 | | 2011-03-01 | 6,553,900 | 27.83 | 28.15 | 27.69 | 27.73 | 00:00:00 | | 2011-03-02 | 4,626,400 | 27.75 | 27.95 | 27.46 | 27.54 | 00:00:00 | | 2011-03-03 | 7,398,600 | 27.70 | 27.84 | 27.51 | 27.54 | 00:00:00 | | 2011-03-04 | 7,119,600 | 27.47 | 27.68 | 27.31 | 27.56 | 00:00:00 | | 2011-03-07 | 7,820,700 | 27.61 | 27.82 | 27.53 | 27.59 | 00:00:00 | | 2011-03-08 | 4,583,300 | 27.64 | 27.79 | 27.51 | 27.63 | 00:00:00 | | 2011-03-09 | 5,063,000 | 27.64 | 28.01 | 27.56 | 27.94 | 00:00:00 | | 2011-03-10 | 3,328,900 | 27.74 | 27.91 | 27.67 | 27.77 | 00:00:00 | | 2011-03-11 | 3,684,700 | 27.73 | 27.90 | 27.52 | 27.83 | 00:00:00 | | 2011-03-14 | 5,271,000 | 27.60 | 27.83 | 27.55 | 27.74 | 00:00:00 | | 2011-03-15 | 5,668,700 | 27.33 | 27.96 | 27.33 | 27.86 | 00:00:00 | | 2011-03-16 | 5,604,500 | 27.79 | 27.80 | 27.40 | 27.45 | 00:00:00 | | 2011-03-17 | 3,300,600 | 27.73 | 27.74 | 27.39 | 27.54 | 00:00:00 | | 2011-03-18 | 4,336,000 | 27.77 | 27.94 | 27.49 | 27.70 | 00:00:00 | | 2011-03-21 | 3,629,900 | 27.85 | 28.14 | 27.83 | 28.03 | 00:00:00 | | 2011-03-22 | 2,826,500 | 28.09 | 28.14 | 28.00 | 28.08 | 00:00:00 | | 2011-03-23 | 2,839,800 | 28.00 | 28.05 | 27.80 | 28.00 | 00:00:00 | | 2011-03-24 | 2,511,000 | 28.07 | 28.11 | 27.88 | 27.90 | 00:00:00 | | 2011-03-25 | 3,124,400 | 27.97 | 27.98 | 27.78 | 27.86 | 00:00:00 | | 2011-03-28 | 2,461,900 | 27.92 | 27.98 | 27.87 | 27.89 | 00:00:00 | | 2011-03-29 | 3,209,200 | 27.93 | 27.98 | 27.79 | 27.96 | 00:00:00 | | 2011-03-30 | 2,984,100 | 27.90 | 27.91 | 27.71 | 27.71 | 00:00:00 | | 2011-03-31 | 2,881,100 | 27.72 | 27.77 | 27.60 | 27.70 | 00:00:00 | | 2011-04-01 | 5,475,500 | 27.67 | 27.95 | 27.63 | 27.88 | 00:00:00 | | 2011-04-04 | 2,100,300 | 27.92 | 27.99 | 27.81 | 27.95 | 00:00:00 | | 2011-04-05 | 5,575,200 | 27.89 | 28.60 | 27.88 | 28.51 | 00:00:00 | | 2011-04-06 | 4,707,300 | 28.59 | 28.82 | 28.41 | 28.70 | 00:00:00 | | 2011-04-07 | 3,180,200 | 28.62 | 28.80 | 28.55 | 28.60 | 00:00:00 | | 2011-04-08 | 3,930,900 | 28.71 | 28.71 | 27.97 | 28.07 | 00:00:00 | | 2011-04-11 | 3,021,800 | 28.19 | 28.47 | 28.18 | 28.39 | 00:00:00 | | 2011-04-12 | 3,510,800 | 28.29 | 28.57 | 28.27 | 28.45 | 00:00:00 | | 2011-04-13 | 4,308,600 | 28.45 | 28.49 | 28.03 | 28.19 | 00:00:00 | | 2011-04-14 | 3,409,900 | 28.10 | 28.55 | 28.03 | 28.48 | 00:00:00 | | 2011-04-15 | 3,854,500 | 28.56 | 28.87 | 28.47 | 28.67 | 00:00:00 | | 2011-04-18 | 3,273,400 | 28.50 | 28.51 | 28.20 | 28.41 | 00:00:00 | | 2011-04-19 | 2,597,700 | 28.45 | 28.72 | 28.42 | 28.60 | 00:00:00 | | 2011-04-20 | 3,143,600 | 28.81 | 28.93 | 28.73 | 28.88 | 00:00:00 | | 2011-04-21 | 2,721,200 | 29.00 | 29.00 | 28.82 | 29.00 | 00:00:00 | | 2011-04-25 | 2,729,300 | 28.99 | 29.06 | 28.91 | 28.97 | 00:00:00 | | 2011-04-26 | 4,205,500 | 29.08 | 29.47 | 28.98 | 29.26 | 00:00:00 | | 2011-04-27 | 3,036,000 | 29.40 | 29.69 | 29.33 | 29.44 | 00:00:00 | | 2011-04-28 | 3,019,400 | 29.35 | 29.45 | 29.15 | 29.26 | 00:00:00 | | 2011-04-29 | 3,700,000 | 29.28 | 29.32 | 28.91 | 28.91 | 00:00:00 | | 2011-05-02 | 5,375,300 | 29.02 | 29.29 | 28.99 | 29.27 | 00:00:00 | | 2011-05-03 | 3,013,800 | 29.17 | 29.28 | 29.03 | 29.15 | 00:00:00 | | 2011-05-04 | 2,759,500 | 29.19 | 29.37 | 29.08 | 29.10 | 00:00:00 | | 2011-05-05 | 5,142,500 | 28.99 | 29.03 | 28.60 | 28.65 | 00:00:00 | | 2011-05-06 | 10,687,200 | 28.87 | 28.89 | 28.39 | 28.51 | 00:00:00 | | 2011-05-09 | 34,070,400 | 30.32 | 32.76 | 30.05 | 31.57 | 00:00:00 | | 2011-05-10 | 9,801,600 | 31.21 | 31.74 | 30.98 | 31.19 | 00:00:00 | | 2011-05-11 | 6,074,900 | 30.85 | 31.61 | 30.85 | 31.15 | 00:00:00 | | 2011-05-12 | 8,500,000 | 31.22 | 32.29 | 31.05 | 32.09 | 00:00:00 | | 2011-05-13 | 3,548,600 | 31.92 | 31.99 | 31.63 | 31.78 | 00:00:00 | | 2011-05-16 | 4,841,400 | 31.75 | 32.16 | 31.64 | 32.13 | 00:00:00 | | 2011-05-17 | 6,097,400 | 31.96 | 32.47 | 31.96 | 32.37 | 00:00:00 | | 2011-05-18 | 4,842,400 | 32.26 | 32.72 | 32.13 | 32.65 | 00:00:00 | | 2011-05-19 | 3,273,400 | 32.65 | 32.72 | 32.28 | 32.44 | 00:00:00 | | 2011-05-20 | 3,354,700 | 32.42 | 32.53 | 32.29 | 32.42 | 00:00:00 | | 2011-05-23 | 2,814,400 | 32.24 | 32.50 | 32.23 | 32.32 | 00:00:00 | | 2011-05-24 | 5,935,100 | 32.40 | 32.40 | 31.87 | 31.87 | 00:00:00 | | 2011-05-25 | 2,936,600 | 31.75 | 32.08 | 31.64 | 31.93 | 00:00:00 | | 2011-05-26 | 3,636,000 | 31.90 | 31.98 | 31.74 | 31.94 | 00:00:00 | | 2011-05-27 | 2,121,800 | 31.95 | 32.20 | 31.93 | 31.99 | 00:00:00 | | 2011-05-31 | 2,513,700 | 32.17 | 32.21 | 31.96 | 32.21 | 00:00:00 | | 2011-06-01 | 3,541,300 | 32.11 | 32.16 | 31.65 | 31.75 | 00:00:00 | | 2011-06-02 | 4,479,200 | 31.71 | 31.74 | 31.09 | 31.23 | 00:00:00 | | 2011-06-03 | 3,655,000 | 31.09 | 31.24 | 30.94 | 31.13 | 00:00:00 | | 2011-06-06 | 2,883,200 | 31.03 | 31.13 | 30.84 | 30.87 | 00:00:00 | | 2011-06-07 | 2,795,600 | 30.94 | 31.12 | 30.77 | 30.77 | 00:00:00 | | 2011-06-08 | 4,271,300 | 30.67 | 30.72 | 30.34 | 30.55 | 00:00:00 | | 2011-06-09 | 2,434,100 | 30.64 | 31.01 | 30.62 | 30.89 | 00:00:00 | | 2011-06-10 | 2,642,300 | 30.72 | 30.74 | 30.40 | 30.40 | 00:00:00 | | 2011-06-13 | 2,641,500 | 30.55 | 30.69 | 30.42 | 30.51 | 00:00:00 | | 2011-06-14 | 2,844,600 | 30.74 | 30.92 | 30.64 | 30.84 | 00:00:00 | | 2011-06-15 | 2,722,100 | 30.58 | 30.75 | 30.36 | 30.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
