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
2012-11-19	2,704,700	30.22	30.47	30.08	30.47	00:00:00
2012-11-20	2,152,500	30.49	30.51	30.23	30.46	00:00:00
2012-11-21	2,810,800	30.38	30.50	30.24	30.48	00:00:00
2012-11-23	1,263,300	30.53	31.00	30.53	31.00	00:00:00
2012-11-26	2,744,900	30.84	31.04	30.76	31.04	00:00:00
2012-11-27	4,053,400	31.00	31.50	30.90	31.27	00:00:00
2012-11-28	3,617,600	31.16	31.59	31.01	31.59	00:00:00
2012-11-29	2,654,800	31.69	31.75	31.47	31.50	00:00:00
2012-11-30	2,582,100	31.52	31.71	31.44	31.65	00:00:00
2012-12-03	2,436,400	31.67	31.86	31.53	31.53	00:00:00
2012-12-04	3,438,700	31.49	31.61	31.16	31.23	00:00:00
2012-12-05	3,160,900	31.32	31.74	31.25	31.67	00:00:00
2012-12-06	2,951,800	31.71	31.89	31.64	31.87	00:00:00
2012-12-07	2,544,500	31.89	31.90	31.71	31.83	00:00:00
2012-12-10	1,917,400	31.76	31.79	31.62	31.73	00:00:00
2012-12-11	2,443,900	31.74	32.00	31.72	31.86	00:00:00
2012-12-12	4,041,100	31.94	32.09	31.77	32.04	00:00:00
2012-12-13	2,165,900	32.03	32.06	31.84	31.88	00:00:00
2012-12-14	1,913,900	31.83	32.01	31.72	31.76	00:00:00
2012-12-17	2,159,800	31.71	32.04	31.60	31.94	00:00:00
2012-12-18	5,654,900	31.94	32.25	31.86	32.24	00:00:00
2012-12-19	2,225,600	32.25	32.25	31.97	31.99	00:00:00
2012-12-20	3,022,500	32.03	32.40	31.96	32.39	00:00:00
2012-12-21	4,923,800	32.21	32.39	31.86	31.96	00:00:00
2012-12-24	924,600	31.87	31.98	31.78	31.93	00:00:00
2012-12-26	1,725,400	31.92	31.97	31.53	31.68	00:00:00
2012-12-27	2,755,500	31.68	31.87	31.34	31.71	00:00:00
2012-12-28	1,830,100	31.56	31.69	31.38	31.41	00:00:00
2012-12-31	2,573,900	31.22	31.68	31.20	31.66	00:00:00
2013-01-02	3,824,400	31.98	31.99	31.68	31.90	00:00:00
2013-01-03	3,259,800	31.91	32.00	31.67	31.76	00:00:00
2013-01-04	2,398,800	31.79	31.90	31.70	31.85	00:00:00
2013-01-07	3,840,800	31.82	31.93	31.71	31.76	00:00:00
2013-01-08	1,927,300	31.75	31.80	31.39	31.44	00:00:00
2013-01-09	6,508,600	31.09	31.14	30.55	30.88	00:00:00
2013-01-10	3,949,100	30.93	31.15	30.80	30.95	00:00:00
2013-01-11	2,489,600	31.14	31.14	30.76	30.91	00:00:00
2013-01-14	2,355,400	30.93	31.07	30.88	31.07	00:00:00
2013-01-15	2,424,100	30.95	31.21	30.88	31.21	00:00:00
2013-01-16	2,240,400	31.16	31.21	31.08	31.15	00:00:00
2013-01-17	2,246,000	31.17	31.41	31.07	31.28	00:00:00
2013-01-18	2,899,800	31.34	31.52	31.19	31.47	00:00:00
2013-02-11	1,825,200	31.65	31.82	31.56	31.56	00:00:00
2013-02-14	4,527,800	31.72	32.14	31.71	32.03	00:00:00
2013-02-15	3,102,000	32.04	32.25	31.96	32.07	00:00:00
2013-02-20	4,392,300	32.33	32.68	32.27	32.53	00:00:00
2013-02-21	4,243,900	32.48	32.79	32.47	32.66	00:00:00
2013-02-22	3,582,200	32.64	32.75	32.58	32.75	00:00:00
2013-02-26	4,217,100	32.07	32.11	31.77	31.88	00:00:00
2013-03-01	4,574,600	32.15	32.48	31.95	32.48	00:00:00
2013-03-06	3,720,600	32.84	32.87	32.62	32.83	00:00:00
2013-03-07	2,843,600	32.81	32.92	32.53	32.67	00:00:00
2013-03-08	5,490,100	32.80	33.37	32.73	33.27	00:00:00
2013-03-11	5,106,700	33.06	33.73	33.05	33.59	00:00:00
2013-03-18	3,470,600	33.66	33.92	33.58	33.78	00:00:00
2013-03-19	6,722,800	33.82	34.52	33.82	34.42	00:00:00
2013-03-20	3,878,400	34.45	34.58	34.34	34.53	00:00:00
2013-03-21	2,615,700	34.45	34.58	34.31	34.44	00:00:00
2013-03-22	4,175,900	34.49	34.92	34.47	34.90	00:00:00
2013-03-28	3,920,400	35.06	35.35	35.03	35.17	00:00:00
2013-04-01	4,258,400	34.95	35.31	34.95	35.24	00:00:00
2013-04-02	3,819,800	35.35	35.40	34.94	35.06	00:00:00
2013-04-03	3,482,400	34.73	34.92	34.50	34.50	00:00:00
2013-04-15	3,883,600	34.56	34.67	33.80	33.80	00:00:00
2013-04-17	1,842,500	34.38	34.44	34.09	34.23	00:00:00
2013-04-18	2,685,800	34.28	34.43	34.08	34.22	00:00:00
2013-04-19	3,967,600	34.38	34.82	34.27	34.71	00:00:00
2013-04-30	2,716,900	34.91	34.99	34.63	34.86	00:00:00
2013-05-01	3,134,700	34.89	35.09	34.55	34.57	00:00:00
2013-05-02	3,170,600	34.63	35.10	34.59	35.02	00:00:00
2013-05-03	4,941,600	34.85	35.20	34.64	34.66	00:00:00
2013-05-06	5,798,300	34.15	34.71	33.95	34.33	00:00:00
2013-05-07	3,296,700	34.28	34.51	34.17	34.40	00:00:00
2013-05-08	2,463,200	34.42	34.56	34.19	34.44	00:00:00
2013-05-13	2,291,800	34.22	34.53	34.16	34.26	00:00:00
2013-05-14	4,502,400	34.33	34.84	34.31	34.75	00:00:00
2013-05-15	3,245,400	34.76	35.31	34.76	35.13	00:00:00
2013-05-28	2,401,700	35.07	35.32	34.87	34.98	00:00:00
2013-06-03	4,383,500	33.79	34.01	33.07	33.89	00:00:00
2013-06-06	4,479,400	33.38	33.51	33.14	33.39	00:00:00
2013-06-07	3,953,900	33.56	33.89	33.53	33.76	00:00:00
2013-06-10	3,933,900	33.85	34.23	33.70	34.08	00:00:00
2013-06-17	2,507,100	34.60	34.84	34.54	34.69	00:00:00
2013-06-24	2,487,000	33.49	33.97	33.36	33.66	00:00:00
2013-07-01	2,919,100	34.23	34.49	34.18	34.32	00:00:00
2013-07-08	2,433,600	34.21	34.71	34.17	34.68	00:00:00
2013-07-11	1,964,200	35.25	35.49	35.23	35.45	00:00:00
2013-07-12	2,006,700	35.36	35.61	35.29	35.60	00:00:00
2013-07-16	2,187,000	35.65	35.89	35.54	35.57	00:00:00
2013-07-17	2,102,400	35.60	35.71	35.39	35.45	00:00:00
2013-07-18	1,613,600	35.42	35.88	35.35	35.86	00:00:00
2013-07-19	2,166,700	35.91	36.04	35.70	36.03	00:00:00
2013-07-23	3,570,500	35.79	36.00	35.45	35.51	00:00:00
2013-07-24	5,624,700	35.54	35.60	34.34	34.43	00:00:00
2013-07-29	2,492,300	34.76	35.07	34.58	34.98	00:00:00
2013-07-30	3,320,900	35.32	35.47	34.64	34.70	00:00:00
2013-08-02	2,334,500	34.86	34.99	34.55	34.98	00:00:00
2013-08-05	2,527,000	34.88	35.17	34.69	35.01	00:00:00
2013-08-06	3,559,700	35.09	35.25	34.92	35.06	00:00:00
2013-08-12	14,260,000	34.48	34.48	32.76	32.99	00:00:00
2013-08-21	3,189,800	32.41	32.45	31.95	31.98	00:00:00
2013-08-22	3,369,800	32.03	32.38	31.76	32.28	00:00:00
2013-08-26	2,433,300	32.30	32.30	31.81	31.89	00:00:00
2013-09-06	3,303,200	32.21	32.24	31.89	32.04	00:00:00
2013-09-12	3,604,600	32.51	32.72	32.48	32.64	00:00:00
2013-09-13	2,535,400	32.70	32.95	32.55	32.88	00:00:00
2013-10-01	4,363,500	31.78	32.14	31.73	31.89	00:00:00
2013-10-02	3,706,700	31.60	31.70	31.16	31.67	00:00:00
2013-10-07	2,559,500	31.62	31.76	31.51	31.63	00:00:00
2013-10-08	2,751,500	31.77	31.77	31.13	31.16	00:00:00
2013-10-09	3,854,800	31.17	31.80	31.13	31.65	00:00:00
2013-10-10	4,437,700	31.91	32.42	31.85	32.29	00:00:00
2013-10-11	2,480,400	32.12	32.22	31.96	32.22	00:00:00
2013-10-17	4,623,600	32.03	32.22	32.02	32.10	00:00:00
2013-10-18	7,347,100	32.27	32.33	32.04	32.07	00:00:00
2013-10-24	2,187,900	32.73	32.89	32.60	32.83	00:00:00
2013-10-25	1,816,400	32.80	32.99	32.68	32.99	00:00:00
2013-11-06	2,508,200	33.39	33.67	33.30	33.66	00:00:00
2013-11-07	4,012,100	33.60	33.72	33.07	33.14	00:00:00
2013-11-08	2,955,600	33.12	33.14	32.80	33.13	00:00:00
2013-11-11	1,679,000	32.86	33.25	32.85	33.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>