|
 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 | | 2011-06-15 | 2,722,100 | 30.58 | 30.75 | 30.36 | 30.45 | 00:00:00 | | 2011-06-16 | 2,612,200 | 30.51 | 30.87 | 30.48 | 30.81 | 00:00:00 | | 2011-06-17 | 2,992,000 | 30.90 | 31.02 | 30.83 | 30.90 | 00:00:00 | | 2011-06-20 | 2,520,400 | 30.90 | 31.42 | 30.82 | 31.12 | 00:00:00 | | 2011-06-21 | 1,578,700 | 31.16 | 31.36 | 31.10 | 31.29 | 00:00:00 | | 2011-06-22 | 2,149,000 | 31.31 | 31.37 | 31.19 | 31.25 | 00:00:00 | | 2011-06-23 | 2,841,700 | 31.01 | 31.11 | 30.59 | 31.08 | 00:00:00 | | 2011-06-24 | 2,368,000 | 31.04 | 31.14 | 30.72 | 30.76 | 00:00:00 | | 2011-06-27 | 2,390,700 | 30.83 | 30.91 | 30.65 | 30.83 | 00:00:00 | | 2011-06-28 | 2,558,600 | 30.89 | 31.00 | 30.79 | 30.97 | 00:00:00 | | 2011-06-29 | 2,242,000 | 30.87 | 31.16 | 30.79 | 30.97 | 00:00:00 | | 2011-06-30 | 2,199,900 | 31.16 | 31.31 | 31.00 | 31.18 | 00:00:00 | | 2011-07-01 | 2,032,400 | 31.05 | 31.42 | 30.91 | 31.39 | 00:00:00 | | 2011-07-05 | 1,980,900 | 31.50 | 31.50 | 31.07 | 31.28 | 00:00:00 | | 2011-07-06 | 2,663,500 | 31.21 | 31.39 | 31.13 | 31.34 | 00:00:00 | | 2011-07-07 | 2,620,000 | 31.49 | 31.73 | 31.44 | 31.55 | 00:00:00 | | 2011-07-08 | 2,168,000 | 31.41 | 31.43 | 31.00 | 31.30 | 00:00:00 | | 2011-07-11 | 3,038,400 | 31.01 | 31.39 | 30.78 | 30.90 | 00:00:00 | | 2011-07-12 | 2,509,700 | 30.91 | 31.47 | 30.91 | 31.17 | 00:00:00 | | 2011-07-13 | 1,953,400 | 31.40 | 31.54 | 31.22 | 31.29 | 00:00:00 | | 2011-07-14 | 2,605,800 | 31.26 | 31.29 | 30.95 | 31.03 | 00:00:00 | | 2011-07-15 | 2,584,400 | 31.07 | 31.07 | 30.75 | 30.91 | 00:00:00 | | 2011-07-18 | 2,329,500 | 30.79 | 30.79 | 30.35 | 30.64 | 00:00:00 | | 2011-07-19 | 2,399,700 | 30.77 | 31.22 | 30.71 | 31.18 | 00:00:00 | | 2011-07-20 | 1,650,800 | 31.25 | 31.33 | 31.07 | 31.25 | 00:00:00 | | 2011-07-21 | 2,375,600 | 31.41 | 31.57 | 31.25 | 31.46 | 00:00:00 | | 2011-07-22 | 1,936,900 | 31.52 | 31.59 | 31.30 | 31.33 | 00:00:00 | | 2011-07-25 | 2,418,900 | 31.07 | 31.20 | 30.94 | 31.03 | 00:00:00 | | 2011-07-26 | 2,142,800 | 31.01 | 31.43 | 30.99 | 31.22 | 00:00:00 | | 2011-07-27 | 2,738,800 | 31.15 | 31.18 | 30.65 | 30.81 | 00:00:00 | | 2011-07-28 | 2,199,000 | 30.89 | 31.18 | 30.85 | 30.87 | 00:00:00 | | 2011-07-29 | 3,498,200 | 30.68 | 30.99 | 30.59 | 30.59 | 00:00:00 | | 2011-08-01 | 3,312,800 | 30.72 | 30.77 | 30.06 | 30.22 | 00:00:00 | | 2011-08-02 | 2,660,800 | 30.07 | 30.15 | 29.60 | 29.60 | 00:00:00 | | 2011-08-03 | 3,183,400 | 29.59 | 30.02 | 29.40 | 29.89 | 00:00:00 | | 2011-08-04 | 4,494,000 | 29.54 | 29.70 | 29.06 | 29.08 | 00:00:00 | | 2011-08-05 | 7,329,400 | 29.22 | 29.70 | 28.64 | 29.46 | 00:00:00 | | 2011-08-08 | 8,638,700 | 28.92 | 29.37 | 28.44 | 28.80 | 00:00:00 | | 2011-08-09 | 9,331,900 | 29.03 | 29.19 | 27.60 | 29.00 | 00:00:00 | | 2011-08-10 | 6,900,700 | 28.54 | 28.78 | 27.98 | 28.03 | 00:00:00 | | 2011-08-11 | 6,481,900 | 28.09 | 29.04 | 27.96 | 28.76 | 00:00:00 | | 2011-08-12 | 5,462,100 | 28.89 | 29.64 | 28.82 | 29.26 | 00:00:00 | | 2011-08-15 | 12,160,900 | 29.08 | 29.08 | 27.55 | 28.11 | 00:00:00 | | 2011-08-16 | 7,315,500 | 27.83 | 28.10 | 27.56 | 27.99 | 00:00:00 | | 2011-08-17 | 4,257,800 | 28.12 | 28.17 | 27.73 | 27.88 | 00:00:00 | | 2011-08-18 | 8,237,500 | 27.47 | 27.63 | 27.12 | 27.30 | 00:00:00 | | 2011-08-19 | 6,660,700 | 27.04 | 27.50 | 26.95 | 27.00 | 00:00:00 | | 2011-08-22 | 5,119,500 | 27.34 | 27.41 | 26.78 | 26.83 | 00:00:00 | | 2011-08-23 | 4,676,900 | 26.96 | 27.24 | 26.74 | 27.20 | 00:00:00 | | 2011-08-24 | 3,983,300 | 27.11 | 27.30 | 26.93 | 27.29 | 00:00:00 | | 2011-08-25 | 4,352,500 | 27.32 | 27.43 | 26.87 | 26.92 | 00:00:00 | | 2011-08-26 | 4,030,200 | 26.79 | 27.30 | 26.43 | 27.10 | 00:00:00 | | 2011-08-29 | 2,608,500 | 27.31 | 27.95 | 27.30 | 27.95 | 00:00:00 | | 2011-08-30 | 3,659,200 | 27.85 | 28.00 | 27.55 | 27.84 | 00:00:00 | | 2011-08-31 | 4,371,000 | 27.96 | 28.11 | 27.77 | 27.93 | 00:00:00 | | 2011-09-01 | 5,162,000 | 27.83 | 28.19 | 27.76 | 27.79 | 00:00:00 | | 2011-09-02 | 4,532,300 | 27.45 | 27.75 | 27.10 | 27.16 | 00:00:00 | | 2011-09-06 | 5,489,600 | 26.63 | 26.99 | 26.50 | 26.87 | 00:00:00 | | 2011-09-07 | 3,918,600 | 26.98 | 27.35 | 26.95 | 27.30 | 00:00:00 | | 2011-09-08 | 4,982,500 | 27.27 | 27.27 | 26.67 | 26.87 | 00:00:00 | | 2011-09-09 | 7,845,000 | 26.78 | 26.78 | 26.49 | 26.70 | 00:00:00 | | 2011-09-12 | 4,068,500 | 26.46 | 26.81 | 26.42 | 26.80 | 00:00:00 | | 2011-09-13 | 3,290,400 | 26.71 | 26.99 | 26.56 | 26.97 | 00:00:00 | | 2011-09-14 | 4,655,400 | 27.02 | 27.54 | 26.80 | 27.31 | 00:00:00 | | 2011-09-15 | 3,632,300 | 27.39 | 27.50 | 27.15 | 27.44 | 00:00:00 | | 2011-09-16 | 6,125,200 | 27.59 | 27.70 | 27.36 | 27.40 | 00:00:00 | | 2011-09-19 | 3,154,700 | 27.07 | 27.21 | 26.91 | 27.07 | 00:00:00 | | 2011-09-20 | 3,578,400 | 27.20 | 27.43 | 27.08 | 27.11 | 00:00:00 | | 2011-09-21 | 4,010,800 | 27.04 | 27.19 | 26.49 | 26.51 | 00:00:00 | | 2011-09-22 | 6,829,700 | 26.04 | 26.17 | 25.75 | 26.02 | 00:00:00 | | 2011-09-23 | 6,044,600 | 25.90 | 25.90 | 25.48 | 25.87 | 00:00:00 | | 2011-09-26 | 3,943,400 | 25.93 | 26.36 | 25.93 | 26.35 | 00:00:00 | | 2011-09-27 | 3,502,900 | 26.63 | 26.83 | 26.41 | 26.50 | 00:00:00 | | 2011-09-28 | 4,384,200 | 26.42 | 26.71 | 26.00 | 26.23 | 00:00:00 | | 2011-09-29 | 5,504,700 | 26.43 | 26.70 | 25.80 | 26.12 | 00:00:00 | | 2011-09-30 | 4,490,200 | 26.00 | 26.41 | 25.85 | 25.90 | 00:00:00 | | 2011-10-03 | 5,842,300 | 25.91 | 26.31 | 25.71 | 25.72 | 00:00:00 | | 2011-10-04 | 7,106,700 | 25.50 | 25.59 | 25.09 | 25.51 | 00:00:00 | | 2011-10-05 | 5,738,600 | 25.29 | 25.49 | 25.11 | 25.47 | 00:00:00 | | 2011-10-06 | 3,997,500 | 25.54 | 25.78 | 25.47 | 25.78 | 00:00:00 | | 2011-10-07 | 4,864,200 | 25.90 | 26.04 | 25.54 | 25.78 | 00:00:00 | | 2011-10-10 | 2,926,100 | 26.07 | 26.24 | 25.89 | 26.14 | 00:00:00 | | 2011-10-11 | 2,520,500 | 26.00 | 26.15 | 25.85 | 26.13 | 00:00:00 | | 2011-10-12 | 3,554,800 | 26.33 | 26.61 | 26.27 | 26.41 | 00:00:00 | | 2011-10-13 | 2,907,200 | 26.32 | 26.53 | 26.20 | 26.49 | 00:00:00 | | 2011-10-14 | 2,570,100 | 26.67 | 26.71 | 26.36 | 26.67 | 00:00:00 | | 2011-10-17 | 2,897,800 | 26.50 | 26.68 | 26.10 | 26.15 | 00:00:00 | | 2011-10-18 | 2,609,600 | 26.21 | 26.82 | 26.05 | 26.68 | 00:00:00 | | 2011-10-19 | 5,600,300 | 26.54 | 26.66 | 26.02 | 26.04 | 00:00:00 | | 2011-10-20 | 3,020,000 | 26.38 | 26.39 | 26.03 | 26.26 | 00:00:00 | | 2011-10-21 | 3,461,900 | 26.55 | 26.95 | 26.52 | 26.95 | 00:00:00 | | 2011-10-24 | 2,811,400 | 26.95 | 27.05 | 26.76 | 26.98 | 00:00:00 | | 2011-10-25 | 3,473,900 | 26.90 | 27.00 | 26.70 | 26.74 | 00:00:00 | | 2011-10-26 | 3,329,700 | 26.95 | 26.96 | 26.48 | 26.79 | 00:00:00 | | 2011-10-27 | 4,878,000 | 27.24 | 27.88 | 26.88 | 27.63 | 00:00:00 | | 2011-10-28 | 4,361,600 | 27.73 | 28.01 | 27.65 | 27.93 | 00:00:00 | | 2011-10-31 | 3,695,000 | 27.81 | 27.97 | 27.66 | 27.72 | 00:00:00 | | 2011-11-01 | 4,803,500 | 27.22 | 27.34 | 27.02 | 27.20 | 00:00:00 | | 2011-11-02 | 4,578,700 | 27.45 | 27.80 | 27.37 | 27.56 | 00:00:00 | | 2011-11-03 | 3,832,900 | 27.80 | 27.88 | 27.62 | 27.84 | 00:00:00 | | 2011-11-04 | 5,211,700 | 27.73 | 27.85 | 27.44 | 27.80 | 00:00:00 | | 2011-11-07 | 5,305,600 | 27.75 | 27.90 | 27.24 | 27.88 | 00:00:00 | | 2011-11-08 | 5,686,600 | 27.81 | 28.17 | 27.73 | 28.10 | 00:00:00 | | 2011-11-09 | 4,540,400 | 27.59 | 27.83 | 27.40 | 27.52 | 00:00:00 | | 2011-11-10 | 2,722,700 | 27.66 | 27.77 | 27.37 | 27.57 | 00:00:00 | | 2011-11-11 | 2,386,100 | 27.77 | 27.91 | 27.73 | 27.75 | 00:00:00 | | 2011-11-14 | 2,790,400 | 27.68 | 27.85 | 27.59 | 27.65 | 00:00:00 | | 2011-11-15 | 2,042,400 | 27.64 | 27.95 | 27.60 | 27.84 | 00:00:00 | | 2011-11-16 | 2,890,700 | 27.58 | 27.99 | 27.49 | 27.52 | 00:00:00 | | 2011-11-17 | 3,241,800 | 27.45 | 27.63 | 27.22 | 27.34 | 00:00:00 | | 2011-11-18 | 3,862,100 | 27.57 | 27.86 | 27.52 | 27.79 | 00:00:00 | | 2011-11-21 | 3,332,800 | 27.55 | 27.60 | 27.08 | 27.21 | 00:00:00 | | 2011-11-22 | 3,198,500 | 27.26 | 27.61 | 27.14 | 27.42 | 00:00:00 | | 2011-11-23 | 3,074,000 | 27.26 | 27.29 | 26.89 | 26.89 | 00:00:00 | | 2011-11-25 | 1,169,200 | 26.89 | 27.23 | 26.87 | 27.07 | 00:00:00 | | 2011-11-28 | 4,730,300 | 27.37 | 28.00 | 27.37 | 27.81 | 00:00:00 | | 2011-11-29 | 3,106,500 | 27.86 | 28.09 | 27.77 | 27.79 | 00:00:00 | | 2011-11-30 | 4,475,400 | 28.24 | 28.61 | 28.20 | 28.54 | 00:00:00 | | 2011-12-01 | 3,523,300 | 28.40 | 28.87 | 28.40 | 28.73 | 00:00:00 | | 2011-12-02 | 5,566,600 | 29.03 | 29.38 | 28.90 | 29.13 | 00:00:00 | | 2011-12-05 | 4,611,700 | 29.23 | 29.52 | 29.12 | 29.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
