TR4DER - Sysco Corporation [SYY] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	4,611,700	29.23	29.52	29.12	29.22	00:00:00
2011-12-06	3,549,500	29.22	29.39	29.10	29.11	00:00:00
2011-12-07	11,794,700	29.14	29.43	28.99	29.36	00:00:00
2011-12-08	3,309,100	29.29	29.37	29.05	29.09	00:00:00
2011-12-09	4,616,100	28.99	29.58	28.96	29.47	00:00:00
2011-12-12	2,883,300	29.35	29.42	28.93	29.22	00:00:00
2011-12-13	3,041,900	29.23	29.50	28.96	29.09	00:00:00
2011-12-14	2,773,100	29.07	29.20	28.87	28.90	00:00:00
2011-12-15	2,861,500	29.04	29.28	28.94	28.99	00:00:00
2011-12-16	4,354,200	29.16	29.22	28.76	28.90	00:00:00
2011-12-19	2,601,900	29.01	29.22	28.50	28.59	00:00:00
2011-12-20	4,368,600	28.85	29.17	28.72	29.06	00:00:00
2011-12-21	3,522,900	29.16	29.26	28.85	29.07	00:00:00
2011-12-22	2,359,500	29.16	29.33	29.07	29.21	00:00:00
2011-12-23	1,790,900	29.31	29.47	29.20	29.43	00:00:00
2011-12-27	1,547,900	29.44	29.62	29.37	29.49	00:00:00
2011-12-28	1,934,300	29.55	29.59	29.20	29.30	00:00:00
2011-12-29	2,057,200	29.27	29.52	29.27	29.51	00:00:00
2011-12-30	1,821,900	29.15	29.48	29.08	29.33	00:00:00
2012-01-03	3,004,600	29.75	29.89	29.41	29.45	00:00:00
2012-01-04	2,976,200	29.15	29.17	28.81	29.00	00:00:00
2012-01-05	2,712,100	28.97	29.05	28.70	28.91	00:00:00
2012-01-06	2,356,500	29.02	29.04	28.77	28.92	00:00:00
2012-01-09	3,256,000	28.92	29.00	28.72	28.91	00:00:00
2012-01-10	3,637,500	29.00	29.40	29.00	29.20	00:00:00
2012-01-11	2,198,200	29.18	29.26	29.02	29.23	00:00:00
2012-01-12	2,407,800	29.31	29.40	29.10	29.33	00:00:00
2012-01-13	2,729,700	29.27	29.47	29.20	29.47	00:00:00
2012-01-17	5,045,700	29.57	30.09	29.57	29.83	00:00:00
2012-01-18	3,335,400	29.80	29.91	29.63	29.83	00:00:00
2012-01-19	3,791,000	29.90	30.09	29.67	30.00	00:00:00
2012-01-20	4,294,100	30.05	30.30	29.94	30.22	00:00:00
2012-01-23	2,168,200	30.20	30.32	30.02	30.28	00:00:00
2012-01-24	2,261,400	30.22	30.41	30.16	30.29	00:00:00
2012-01-25	3,181,600	30.20	30.47	30.01	30.43	00:00:00
2012-01-26	2,401,000	30.47	30.64	30.24	30.35	00:00:00
2012-01-27	2,116,000	30.27	30.50	30.19	30.30	00:00:00
2012-01-30	2,527,500	30.21	30.21	29.78	30.14	00:00:00
2012-01-31	2,465,900	30.21	30.29	29.97	30.11	00:00:00
2012-02-01	2,749,000	30.40	30.54	30.24	30.41	00:00:00
2012-02-02	2,189,900	30.41	30.71	30.41	30.63	00:00:00
2012-02-03	4,734,800	30.78	31.18	30.73	30.90	00:00:00
2012-02-06	9,859,600	30.50	30.61	29.13	29.79	00:00:00
2012-02-07	4,374,800	29.63	29.63	29.04	29.36	00:00:00
2012-02-08	4,419,700	29.30	29.50	29.11	29.45	00:00:00
2012-02-09	2,968,700	29.49	29.62	29.29	29.54	00:00:00
2012-02-10	3,170,200	29.45	29.46	29.18	29.31	00:00:00
2012-02-13	2,596,400	29.40	29.42	29.17	29.28	00:00:00
2012-02-14	3,653,000	29.29	29.33	29.08	29.30	00:00:00
2012-02-15	3,430,100	29.30	29.34	29.08	29.13	00:00:00
2012-02-16	3,104,100	29.15	29.27	29.08	29.13	00:00:00
2012-02-17	4,192,900	29.21	29.67	29.16	29.47	00:00:00
2012-02-21	2,590,000	29.50	29.60	29.31	29.37	00:00:00
2012-02-22	2,723,500	29.35	29.47	29.20	29.40	00:00:00
2012-02-23	3,214,800	29.35	29.49	29.28	29.31	00:00:00
2012-02-24	3,131,000	29.39	29.54	29.17	29.27	00:00:00
2012-02-27	2,556,600	29.09	29.26	28.96	29.17	00:00:00
2012-02-28	2,359,100	29.19	29.37	29.08	29.34	00:00:00
2012-02-29	2,735,800	29.31	29.52	29.23	29.42	00:00:00
2012-03-01	2,910,700	29.40	29.48	29.19	29.33	00:00:00
2012-03-02	1,975,200	29.34	29.40	29.21	29.35	00:00:00
2012-03-05	2,063,800	29.22	29.54	29.20	29.46	00:00:00
2012-03-06	3,986,100	29.30	29.47	29.28	29.39	00:00:00
2012-03-07	3,567,400	29.40	29.57	29.36	29.53	00:00:00
2012-03-08	3,098,900	29.72	29.80	29.59	29.75	00:00:00
2012-03-09	2,594,000	29.75	29.94	29.68	29.93	00:00:00
2012-03-12	3,447,500	29.90	30.29	29.87	30.15	00:00:00
2012-03-13	4,346,100	30.18	30.23	30.00	30.17	00:00:00
2012-03-14	3,547,000	30.21	30.29	30.08	30.19	00:00:00
2012-03-15	5,026,900	30.09	30.16	29.63	29.69	00:00:00
2012-03-16	4,205,500	29.70	29.77	29.47	29.63	00:00:00
2012-03-19	4,604,300	29.48	29.65	29.31	29.65	00:00:00
2012-03-20	3,249,500	29.54	29.84	29.48	29.71	00:00:00
2012-03-21	3,375,200	29.72	29.99	29.63	29.91	00:00:00
2012-03-22	2,546,700	29.75	29.93	29.66	29.87	00:00:00
2012-03-23	2,170,700	29.86	29.92	29.62	29.84	00:00:00
2012-03-26	3,474,300	30.00	30.02	29.83	30.02	00:00:00
2012-03-27	3,197,600	30.08	30.08	29.84	29.95	00:00:00
2012-03-28	2,898,400	29.98	29.98	29.72	29.82	00:00:00
2012-03-29	2,576,900	29.71	29.81	29.53	29.78	00:00:00
2012-03-30	2,835,700	29.90	29.97	29.73	29.86	00:00:00
2012-04-02	3,359,300	29.80	30.09	29.70	30.04	00:00:00
2012-04-03	3,350,600	29.84	29.84	29.56	29.66	00:00:00
2012-04-04	3,825,600	29.47	29.58	29.36	29.50	00:00:00
2012-04-05	4,329,300	29.43	29.59	29.40	29.47	00:00:00
2012-04-09	2,837,200	29.30	29.31	28.91	29.11	00:00:00
2012-04-10	4,057,000	29.14	29.17	28.93	28.99	00:00:00
2012-04-11	2,420,200	29.16	29.40	29.06	29.28	00:00:00
2012-04-12	3,617,200	29.32	29.50	29.10	29.44	00:00:00
2012-04-13	2,485,800	29.39	29.61	29.31	29.31	00:00:00
2012-04-16	2,559,600	29.37	29.83	29.29	29.68	00:00:00
2012-04-17	3,368,800	29.87	30.20	29.86	30.10	00:00:00
2012-04-18	2,961,600	30.00	30.00	29.63	29.67	00:00:00
2012-04-19	3,382,700	29.72	29.75	29.43	29.55	00:00:00
2012-04-20	8,616,300	29.74	29.84	29.01	29.03	00:00:00
2012-04-23	6,060,600	28.94	28.99	28.42	28.54	00:00:00
2012-04-24	4,841,600	28.55	28.78	28.50	28.59	00:00:00
2012-04-25	4,454,800	28.76	28.92	28.65	28.81	00:00:00
2012-04-26	4,261,500	28.82	28.97	28.63	28.92	00:00:00
2012-04-27	3,304,300	29.05	29.14	28.99	29.06	00:00:00
2012-04-30	3,028,600	29.07	29.08	28.87	28.90	00:00:00
2012-05-01	3,507,600	28.91	29.15	28.81	29.01	00:00:00
2012-05-02	4,048,700	28.86	28.88	28.63	28.70	00:00:00
2012-05-03	5,095,900	28.72	28.75	28.29	28.35	00:00:00
2012-05-04	9,872,600	28.35	28.37	27.84	27.90	00:00:00
2012-05-07	13,914,600	28.17	28.65	27.38	28.29	00:00:00
2012-05-08	4,858,000	27.94	28.25	27.81	28.02	00:00:00
2012-05-09	3,040,500	27.91	28.00	27.61	27.72	00:00:00
2012-05-10	2,851,400	27.90	28.08	27.77	27.88	00:00:00
2012-05-11	3,598,400	27.82	28.03	27.55	27.60	00:00:00
2012-05-14	3,513,600	27.49	27.65	27.33	27.57	00:00:00
2012-05-15	4,712,400	27.57	27.78	27.48	27.70	00:00:00
2012-05-16	3,560,900	27.91	27.99	27.69	27.75	00:00:00
2012-05-17	7,723,600	27.82	28.37	27.76	27.79	00:00:00
2012-05-18	7,658,500	27.70	27.70	27.14	27.26	00:00:00
2012-05-21	4,102,200	27.47	27.47	27.05	27.36	00:00:00
2012-05-22	4,042,100	27.51	27.68	27.30	27.56	00:00:00
2012-05-23	3,100,000	27.50	27.60	27.21	27.54	00:00:00
2012-05-24	3,341,900	27.55	27.85	27.55	27.80	00:00:00
2012-05-25	2,500,500	27.82	28.11	27.75	27.94	00:00:00
2012-05-29	2,558,300	28.05	28.20	27.92	28.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>