|
 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 | | 2012-05-29 | 2,558,300 | 28.05 | 28.20 | 27.92 | 28.10 | 00:00:00 | | 2012-05-30 | 2,963,200 | 27.90 | 28.18 | 27.90 | 28.01 | 00:00:00 | | 2012-05-31 | 4,709,400 | 27.97 | 28.09 | 27.75 | 27.91 | 00:00:00 | | 2012-06-01 | 5,029,900 | 27.79 | 27.94 | 27.55 | 27.55 | 00:00:00 | | 2012-06-04 | 3,643,000 | 27.54 | 27.76 | 27.49 | 27.75 | 00:00:00 | | 2012-06-05 | 3,213,100 | 27.51 | 27.97 | 27.46 | 27.92 | 00:00:00 | | 2012-06-06 | 3,154,100 | 28.03 | 28.27 | 28.00 | 28.27 | 00:00:00 | | 2012-06-07 | 9,142,400 | 28.42 | 28.66 | 28.30 | 28.62 | 00:00:00 | | 2012-06-08 | 5,556,800 | 28.56 | 28.90 | 28.50 | 28.80 | 00:00:00 | | 2012-06-11 | 3,514,000 | 28.93 | 28.95 | 28.61 | 28.64 | 00:00:00 | | 2012-06-12 | 4,160,300 | 28.71 | 28.75 | 28.48 | 28.60 | 00:00:00 | | 2012-06-13 | 3,770,300 | 28.53 | 28.67 | 28.43 | 28.53 | 00:00:00 | | 2012-06-14 | 2,989,000 | 28.65 | 29.07 | 28.58 | 28.98 | 00:00:00 | | 2012-06-15 | 5,748,300 | 29.05 | 29.15 | 28.74 | 29.14 | 00:00:00 | | 2012-06-18 | 3,223,400 | 28.99 | 29.24 | 28.88 | 29.20 | 00:00:00 | | 2012-06-19 | 4,331,500 | 29.23 | 29.63 | 29.05 | 29.50 | 00:00:00 | | 2012-06-20 | 3,666,300 | 29.75 | 29.75 | 29.14 | 29.24 | 00:00:00 | | 2012-06-21 | 18,348,000 | 29.34 | 29.49 | 28.83 | 28.89 | 00:00:00 | | 2012-06-22 | 6,012,000 | 28.98 | 29.13 | 28.90 | 29.00 | 00:00:00 | | 2012-06-25 | 3,542,100 | 28.89 | 29.00 | 28.68 | 28.80 | 00:00:00 | | 2012-06-26 | 2,888,400 | 28.81 | 28.88 | 28.57 | 28.75 | 00:00:00 | | 2012-06-27 | 2,779,700 | 28.84 | 29.00 | 28.75 | 29.00 | 00:00:00 | | 2012-06-28 | 4,724,300 | 28.92 | 29.35 | 28.81 | 29.32 | 00:00:00 | | 2012-06-29 | 3,940,000 | 29.47 | 29.86 | 29.47 | 29.81 | 00:00:00 | | 2012-07-02 | 2,971,800 | 29.44 | 29.88 | 29.42 | 29.86 | 00:00:00 | | 2012-07-03 | 1,748,000 | 29.61 | 29.71 | 29.42 | 29.51 | 00:00:00 | | 2012-07-05 | 3,925,200 | 29.52 | 29.62 | 29.17 | 29.29 | 00:00:00 | | 2012-07-06 | 2,904,900 | 29.16 | 29.29 | 28.88 | 28.99 | 00:00:00 | | 2012-07-09 | 3,006,200 | 29.00 | 29.30 | 28.83 | 29.05 | 00:00:00 | | 2012-07-10 | 3,244,500 | 29.15 | 29.36 | 29.01 | 29.21 | 00:00:00 | | 2012-07-11 | 2,493,400 | 29.26 | 29.30 | 29.02 | 29.18 | 00:00:00 | | 2012-07-12 | 6,155,400 | 29.07 | 29.17 | 28.66 | 28.69 | 00:00:00 | | 2012-07-13 | 3,145,000 | 28.78 | 29.02 | 28.70 | 28.90 | 00:00:00 | | 2012-07-16 | 2,357,000 | 28.77 | 28.94 | 28.70 | 28.87 | 00:00:00 | | 2012-07-17 | 2,377,700 | 28.94 | 29.05 | 28.69 | 28.92 | 00:00:00 | | 2012-07-18 | 2,284,900 | 28.83 | 29.12 | 28.83 | 29.07 | 00:00:00 | | 2012-07-19 | 2,714,400 | 29.11 | 29.11 | 28.86 | 29.07 | 00:00:00 | | 2012-07-20 | 4,871,400 | 28.99 | 28.99 | 28.75 | 28.87 | 00:00:00 | | 2012-07-23 | 2,728,600 | 28.62 | 28.70 | 28.37 | 28.53 | 00:00:00 | | 2012-07-24 | 3,200,100 | 28.59 | 28.60 | 28.27 | 28.47 | 00:00:00 | | 2012-07-25 | 2,658,600 | 28.55 | 28.64 | 28.23 | 28.31 | 00:00:00 | | 2012-07-26 | 2,519,900 | 28.65 | 28.88 | 28.62 | 28.81 | 00:00:00 | | 2012-07-27 | 4,779,200 | 28.97 | 29.36 | 28.90 | 29.25 | 00:00:00 | | 2012-07-30 | 2,364,500 | 29.20 | 29.43 | 29.12 | 29.35 | 00:00:00 | | 2012-07-31 | 2,482,900 | 29.38 | 29.49 | 29.25 | 29.39 | 00:00:00 | | 2012-08-01 | 2,977,000 | 29.40 | 29.40 | 29.16 | 29.25 | 00:00:00 | | 2012-08-02 | 3,477,900 | 29.10 | 29.19 | 28.66 | 28.80 | 00:00:00 | | 2012-08-03 | 2,358,700 | 29.13 | 29.35 | 28.91 | 29.23 | 00:00:00 | | 2012-08-06 | 3,168,800 | 29.31 | 29.44 | 29.12 | 29.13 | 00:00:00 | | 2012-08-07 | 4,197,000 | 29.31 | 29.40 | 28.82 | 28.86 | 00:00:00 | | 2012-08-08 | 4,402,900 | 28.81 | 28.95 | 28.44 | 28.89 | 00:00:00 | | 2012-08-09 | 3,605,400 | 28.87 | 28.96 | 28.66 | 28.69 | 00:00:00 | | 2012-08-10 | 4,524,800 | 28.59 | 28.90 | 28.52 | 28.84 | 00:00:00 | | 2012-08-13 | 11,453,800 | 29.46 | 30.38 | 29.34 | 30.14 | 00:00:00 | | 2012-08-14 | 5,964,200 | 30.19 | 30.52 | 30.14 | 30.45 | 00:00:00 | | 2012-08-15 | 3,966,500 | 30.34 | 30.78 | 30.32 | 30.65 | 00:00:00 | | 2012-08-16 | 4,546,900 | 30.63 | 30.73 | 30.35 | 30.40 | 00:00:00 | | 2012-08-17 | 2,893,500 | 30.66 | 30.69 | 30.47 | 30.56 | 00:00:00 | | 2012-08-20 | 3,437,300 | 30.59 | 30.60 | 30.32 | 30.36 | 00:00:00 | | 2012-08-21 | 3,361,300 | 30.38 | 30.54 | 30.19 | 30.23 | 00:00:00 | | 2012-08-22 | 2,172,100 | 30.20 | 30.33 | 30.14 | 30.20 | 00:00:00 | | 2012-08-23 | 2,672,500 | 30.20 | 30.25 | 30.01 | 30.03 | 00:00:00 | | 2012-08-24 | 2,358,500 | 30.00 | 30.49 | 30.00 | 30.36 | 00:00:00 | | 2012-08-27 | 1,981,100 | 30.41 | 30.54 | 30.37 | 30.39 | 00:00:00 | | 2012-08-28 | 2,697,100 | 30.36 | 30.55 | 30.32 | 30.45 | 00:00:00 | | 2012-08-29 | 3,391,400 | 30.48 | 30.51 | 30.31 | 30.34 | 00:00:00 | | 2012-08-30 | 1,799,400 | 30.25 | 30.39 | 30.12 | 30.28 | 00:00:00 | | 2012-08-31 | 2,113,300 | 30.36 | 30.48 | 30.17 | 30.30 | 00:00:00 | | 2012-09-04 | 1,988,300 | 30.34 | 30.38 | 30.12 | 30.29 | 00:00:00 | | 2012-09-05 | 2,499,500 | 30.40 | 30.42 | 29.97 | 30.16 | 00:00:00 | | 2012-09-06 | 2,365,600 | 30.26 | 30.65 | 30.20 | 30.62 | 00:00:00 | | 2012-09-07 | 3,421,100 | 30.65 | 30.70 | 30.51 | 30.58 | 00:00:00 | | 2012-09-10 | 1,918,900 | 30.59 | 30.62 | 30.51 | 30.53 | 00:00:00 | | 2012-09-11 | 1,901,900 | 30.50 | 30.59 | 30.41 | 30.46 | 00:00:00 | | 2012-09-12 | 3,080,600 | 30.48 | 30.49 | 30.10 | 30.19 | 00:00:00 | | 2012-09-13 | 2,882,600 | 30.21 | 30.68 | 30.11 | 30.66 | 00:00:00 | | 2012-09-14 | 3,392,200 | 30.63 | 30.66 | 30.24 | 30.35 | 00:00:00 | | 2012-09-17 | 7,826,900 | 30.32 | 30.53 | 30.30 | 30.52 | 00:00:00 | | 2012-09-18 | 2,277,700 | 30.56 | 30.74 | 30.44 | 30.71 | 00:00:00 | | 2012-09-19 | 2,832,100 | 30.66 | 31.19 | 30.57 | 31.02 | 00:00:00 | | 2012-09-20 | 3,367,000 | 30.95 | 31.10 | 30.77 | 30.87 | 00:00:00 | | 2012-09-21 | 3,955,400 | 30.96 | 30.99 | 30.69 | 30.75 | 00:00:00 | | 2012-09-24 | 2,259,200 | 30.75 | 31.03 | 30.70 | 30.95 | 00:00:00 | | 2012-09-25 | 2,256,200 | 31.10 | 31.20 | 30.83 | 30.87 | 00:00:00 | | 2012-09-26 | 2,300,800 | 30.93 | 31.02 | 30.75 | 30.88 | 00:00:00 | | 2012-09-27 | 4,590,400 | 30.94 | 31.41 | 30.81 | 31.25 | 00:00:00 | | 2012-09-28 | 2,454,300 | 31.17 | 31.32 | 31.00 | 31.27 | 00:00:00 | | 2012-10-01 | 3,862,400 | 31.14 | 31.68 | 30.98 | 31.56 | 00:00:00 | | 2012-10-02 | 4,125,600 | 31.69 | 31.90 | 31.45 | 31.75 | 00:00:00 | | 2012-10-03 | 2,926,800 | 31.54 | 31.65 | 31.37 | 31.60 | 00:00:00 | | 2012-10-04 | 2,052,000 | 31.72 | 31.82 | 31.50 | 31.56 | 00:00:00 | | 2012-10-05 | 1,851,600 | 31.70 | 31.72 | 31.43 | 31.60 | 00:00:00 | | 2012-10-08 | 1,723,700 | 31.53 | 31.57 | 31.31 | 31.40 | 00:00:00 | | 2012-10-09 | 2,026,300 | 31.35 | 31.56 | 31.23 | 31.23 | 00:00:00 | | 2012-10-10 | 1,870,100 | 31.19 | 31.48 | 31.14 | 31.16 | 00:00:00 | | 2012-10-11 | 1,694,700 | 31.27 | 31.41 | 31.22 | 31.25 | 00:00:00 | | 2012-10-12 | 2,109,500 | 31.32 | 31.45 | 31.12 | 31.25 | 00:00:00 | | 2012-10-15 | 2,252,400 | 31.25 | 31.60 | 31.24 | 31.49 | 00:00:00 | | 2012-10-16 | 2,019,000 | 31.59 | 31.72 | 31.37 | 31.59 | 00:00:00 | | 2012-10-17 | 1,566,000 | 31.68 | 31.73 | 31.55 | 31.66 | 00:00:00 | | 2012-10-18 | 2,495,900 | 31.66 | 31.75 | 31.40 | 31.69 | 00:00:00 | | 2012-10-19 | 6,541,500 | 31.72 | 31.76 | 30.78 | 30.92 | 00:00:00 | | 2012-10-22 | 2,573,600 | 30.84 | 30.99 | 30.65 | 30.87 | 00:00:00 | | 2012-10-23 | 2,799,500 | 30.62 | 30.77 | 30.49 | 30.63 | 00:00:00 | | 2012-10-24 | 3,150,400 | 30.69 | 30.80 | 30.26 | 30.41 | 00:00:00 | | 2012-10-25 | 2,704,000 | 30.60 | 30.84 | 30.51 | 30.84 | 00:00:00 | | 2012-10-26 | 2,436,800 | 30.91 | 30.99 | 30.72 | 30.86 | 00:00:00 | | 2012-10-31 | 2,948,600 | 30.98 | 31.26 | 30.87 | 31.07 | 00:00:00 | | 2012-11-01 | 3,849,800 | 31.09 | 31.66 | 31.00 | 31.57 | 00:00:00 | | 2012-11-02 | 6,192,200 | 31.73 | 31.78 | 31.28 | 31.34 | 00:00:00 | | 2012-11-05 | 4,599,800 | 30.70 | 30.88 | 30.45 | 30.78 | 00:00:00 | | 2012-11-06 | 3,348,500 | 30.83 | 30.96 | 30.59 | 30.61 | 00:00:00 | | 2012-11-07 | 3,131,100 | 30.51 | 30.57 | 30.20 | 30.24 | 00:00:00 | | 2012-11-08 | 3,334,900 | 30.16 | 30.29 | 29.88 | 29.89 | 00:00:00 | | 2012-11-09 | 2,959,600 | 29.78 | 30.15 | 29.75 | 30.00 | 00:00:00 | | 2012-11-12 | 2,480,800 | 29.96 | 30.07 | 29.90 | 29.96 | 00:00:00 | | 2012-11-13 | 3,411,300 | 29.86 | 30.14 | 29.83 | 29.96 | 00:00:00 | | 2012-11-14 | 3,157,800 | 30.00 | 30.26 | 29.95 | 29.99 | 00:00:00 | | 2012-11-15 | 3,288,700 | 29.92 | 30.06 | 29.75 | 29.92 | 00:00:00 | | 2012-11-16 | 4,175,500 | 30.02 | 30.16 | 29.83 | 30.03 | 00:00:00 | | 2012-11-19 | 2,704,700 | 30.22 | 30.47 | 30.08 | 30.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
