|
 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 | | 2013-11-11 | 1,679,000 | 32.86 | 33.25 | 32.85 | 33.09 | 00:00:00 | | 2013-11-12 | 1,914,700 | 33.05 | 33.15 | 32.97 | 33.15 | 00:00:00 | | 2013-11-15 | 2,412,300 | 33.50 | 33.80 | 33.45 | 33.70 | 00:00:00 | | 2013-11-21 | 1,529,100 | 33.37 | 33.66 | 33.37 | 33.51 | 00:00:00 | | 2013-11-22 | 2,238,700 | 33.56 | 34.06 | 33.55 | 33.93 | 00:00:00 | | 2013-11-25 | 2,102,400 | 34.03 | 34.07 | 33.75 | 33.78 | 00:00:00 | | 2013-11-29 | 1,625,200 | 33.79 | 34.11 | 33.60 | 33.63 | 00:00:00 | | 2013-12-05 | 2,818,400 | 33.53 | 33.75 | 33.41 | 33.57 | 00:00:00 | | 2013-12-06 | 3,388,600 | 33.79 | 34.31 | 33.79 | 34.31 | 00:00:00 | | 2013-12-13 | 4,718,400 | 36.29 | 36.42 | 35.98 | 36.28 | 00:00:00 | | 2013-12-19 | 3,780,300 | 36.25 | 36.38 | 35.90 | 36.26 | 00:00:00 | | 2013-12-20 | 5,395,900 | 36.31 | 36.82 | 36.23 | 36.45 | 00:00:00 | | 2013-12-23 | 2,765,800 | 36.74 | 36.75 | 36.33 | 36.49 | 00:00:00 | | 2013-12-27 | 3,866,100 | 36.52 | 37.06 | 36.52 | 36.82 | 00:00:00 | | 2013-12-30 | 3,234,600 | 36.72 | 36.99 | 36.60 | 36.66 | 00:00:00 | | 2013-12-31 | 3,690,900 | 36.30 | 36.48 | 36.03 | 36.10 | 00:00:00 | | 2014-01-02 | 6,722,500 | 36.90 | 36.90 | 35.82 | 35.92 | 00:00:00 | | 2014-01-03 | 2,849,600 | 35.99 | 36.22 | 35.81 | 36.05 | 00:00:00 | | 2014-01-06 | 5,346,000 | 36.22 | 36.28 | 35.88 | 36.00 | 00:00:00 | | 2014-01-13 | 5,129,400 | 36.27 | 36.68 | 36.10 | 36.28 | 00:00:00 | | 2014-01-14 | 4,626,400 | 36.28 | 36.67 | 36.20 | 36.65 | 00:00:00 | | 2014-01-15 | 4,967,400 | 36.75 | 36.94 | 36.56 | 36.76 | 00:00:00 | | 2014-01-23 | 3,444,800 | 36.26 | 36.32 | 35.82 | 36.11 | 00:00:00 | | 2014-01-24 | 3,848,100 | 35.99 | 35.99 | 35.48 | 35.48 | 00:00:00 | | 2014-01-28 | 3,795,500 | 36.00 | 36.05 | 35.58 | 35.73 | 00:00:00 | | 2014-01-29 | 3,579,400 | 35.60 | 35.60 | 35.00 | 35.05 | 00:00:00 | | 2014-01-30 | 3,011,600 | 35.38 | 35.41 | 35.00 | 35.15 | 00:00:00 | | 2014-01-31 | 3,962,900 | 34.91 | 35.22 | 34.75 | 35.08 | 00:00:00 | | 2014-02-03 | 8,408,700 | 35.00 | 35.08 | 34.24 | 34.51 | 00:00:00 | | 2014-02-04 | 4,837,000 | 34.56 | 34.67 | 34.07 | 34.59 | 00:00:00 | | 2014-02-05 | 4,129,000 | 34.45 | 34.82 | 34.27 | 34.76 | 00:00:00 | | 2014-02-06 | 4,180,400 | 34.89 | 35.51 | 34.68 | 35.28 | 00:00:00 | | 2014-02-07 | 4,218,400 | 35.29 | 35.59 | 35.22 | 35.51 | 00:00:00 | | 2014-02-12 | 3,522,400 | 35.62 | 35.66 | 35.22 | 35.35 | 00:00:00 | | 2014-02-13 | 3,289,500 | 35.20 | 35.64 | 35.10 | 35.62 | 00:00:00 | | 2014-02-14 | 2,302,000 | 35.54 | 35.77 | 35.36 | 35.71 | 00:00:00 | | 2014-02-27 | 2,178,000 | 35.97 | 36.08 | 35.80 | 35.95 | 00:00:00 | | 2014-02-28 | 3,114,800 | 35.88 | 36.20 | 35.82 | 36.02 | 00:00:00 | | 2014-03-03 | 2,205,800 | 35.85 | 36.09 | 35.60 | 36.00 | 00:00:00 | | 2014-03-04 | 4,186,600 | 36.22 | 36.40 | 36.12 | 36.40 | 00:00:00 | | 2014-03-05 | 3,228,200 | 36.32 | 36.40 | 35.97 | 36.20 | 00:00:00 | | 2014-03-20 | 2,168,300 | 36.09 | 36.35 | 35.88 | 36.25 | 00:00:00 | | 2014-03-21 | 4,423,200 | 36.20 | 36.27 | 36.01 | 36.06 | 00:00:00 | | 2014-03-24 | 3,032,300 | 36.18 | 36.29 | 35.65 | 35.85 | 00:00:00 | | 2014-03-27 | 2,619,100 | 35.88 | 36.02 | 35.36 | 35.47 | 00:00:00 | | 2014-03-28 | 2,273,800 | 35.50 | 35.98 | 35.47 | 35.98 | 00:00:00 | | 2014-04-03 | 2,195,300 | 35.95 | 36.05 | 35.77 | 35.86 | 00:00:00 | | 2014-04-04 | 2,210,900 | 36.06 | 36.19 | 35.64 | 35.65 | 00:00:00 | | 2014-04-07 | 2,805,000 | 35.65 | 36.08 | 35.65 | 35.86 | 00:00:00 | | 2014-04-14 | 2,316,900 | 35.48 | 35.75 | 35.42 | 35.75 | 00:00:00 | | 2014-04-15 | 2,246,100 | 35.76 | 35.92 | 35.62 | 35.76 | 00:00:00 | | 2014-04-16 | 3,235,800 | 35.96 | 36.02 | 35.81 | 35.92 | 00:00:00 | | 2014-04-21 | 3,362,400 | 36.06 | 36.35 | 35.96 | 36.35 | 00:00:00 | | 2014-04-22 | 2,782,500 | 36.46 | 36.50 | 36.35 | 36.38 | 00:00:00 | | 2014-04-25 | 2,161,300 | 36.41 | 36.47 | 36.00 | 36.04 | 00:00:00 | | 2014-04-28 | 2,355,500 | 36.21 | 36.56 | 36.15 | 36.48 | 00:00:00 | | 2014-04-29 | 2,348,200 | 36.60 | 36.75 | 36.24 | 36.24 | 00:00:00 | | 2014-04-30 | 3,621,500 | 36.16 | 36.49 | 35.95 | 36.43 | 00:00:00 | | 2014-05-01 | 2,364,600 | 36.47 | 36.48 | 36.10 | 36.20 | 00:00:00 | | 2014-05-02 | 2,814,100 | 36.30 | 36.37 | 36.09 | 36.21 | 00:00:00 | | 2014-05-06 | 3,594,200 | 37.08 | 37.14 | 36.55 | 36.57 | 00:00:00 | | 2014-05-07 | 2,227,000 | 36.59 | 36.92 | 36.53 | 36.74 | 00:00:00 | | 2014-05-12 | 2,321,900 | 36.90 | 37.00 | 36.73 | 36.78 | 00:00:00 | | 2014-05-21 | 1,886,000 | 36.48 | 36.55 | 36.13 | 36.51 | 00:00:00 | | 2014-05-22 | 1,637,400 | 36.48 | 36.53 | 36.29 | 36.48 | 00:00:00 | | 2014-05-23 | 1,024,700 | 36.49 | 36.69 | 36.42 | 36.59 | 00:00:00 | | 2014-05-28 | 2,001,500 | 36.79 | 36.94 | 36.55 | 36.67 | 00:00:00 | | 2014-05-29 | 2,137,500 | 36.74 | 37.25 | 36.67 | 37.17 | 00:00:00 | | 2014-06-02 | 2,931,800 | 37.50 | 37.66 | 37.14 | 37.64 | 00:00:00 | | 2014-06-05 | 2,073,300 | 37.30 | 37.61 | 37.09 | 37.54 | 00:00:00 | | 2014-06-06 | 1,609,000 | 37.55 | 37.75 | 37.49 | 37.68 | 00:00:00 | | 2014-06-10 | 2,357,300 | 37.67 | 37.88 | 37.54 | 37.83 | 00:00:00 | | 2014-06-11 | 1,781,000 | 37.79 | 37.82 | 37.59 | 37.68 | 00:00:00 | | 2014-06-12 | 2,165,200 | 37.57 | 37.73 | 37.53 | 37.66 | 00:00:00 | | 2014-06-13 | 7,863,300 | 37.62 | 37.64 | 36.56 | 36.93 | 00:00:00 | | 2014-06-17 | 2,929,600 | 36.84 | 37.02 | 36.73 | 36.90 | 00:00:00 | | 2014-06-18 | 3,070,900 | 36.92 | 37.23 | 36.80 | 37.22 | 00:00:00 | | 2014-06-27 | 2,451,900 | 37.52 | 37.88 | 37.52 | 37.85 | 00:00:00 | | 2014-07-07 | 1,968,700 | 37.15 | 37.29 | 36.91 | 37.06 | 00:00:00 | | 2014-07-10 | 3,338,800 | 36.80 | 37.16 | 36.75 | 36.95 | 00:00:00 | | 2014-07-11 | 1,126,200 | 36.90 | 37.03 | 36.71 | 36.97 | 00:00:00 | | 2014-07-24 | 1,566,800 | 37.00 | 37.24 | 36.81 | 36.91 | 00:00:00 | | 2014-07-25 | 1,611,300 | 36.78 | 36.86 | 36.63 | 36.75 | 00:00:00 | | 2014-07-29 | 1,588,100 | 36.69 | 36.95 | 36.59 | 36.59 | 00:00:00 | | 2014-07-30 | 2,848,600 | 36.59 | 36.88 | 36.07 | 36.24 | 00:00:00 | | 2014-07-31 | 2,826,100 | 36.09 | 36.22 | 35.69 | 35.69 | 00:00:00 | | 2014-08-01 | 2,498,000 | 35.58 | 35.92 | 35.51 | 35.78 | 00:00:00 | | 2014-08-04 | 1,946,700 | 35.80 | 36.04 | 35.57 | 36.00 | 00:00:00 | | 2014-08-05 | 2,240,800 | 35.95 | 36.05 | 35.50 | 35.54 | 00:00:00 | | 2014-08-06 | 3,703,000 | 35.57 | 36.02 | 35.57 | 35.97 | 00:00:00 | | 2014-08-08 | 4,500,700 | 36.27 | 36.45 | 36.05 | 36.27 | 00:00:00 | | 2014-08-12 | 3,078,500 | 37.37 | 37.48 | 36.88 | 37.35 | 00:00:00 | | 2014-08-13 | 3,031,700 | 37.43 | 37.76 | 37.35 | 37.75 | 00:00:00 | | 2014-08-25 | 1,109,700 | 37.75 | 37.85 | 37.60 | 37.78 | 00:00:00 | | 2014-08-26 | 2,570,900 | 37.80 | 37.91 | 37.67 | 37.77 | 00:00:00 | | 2014-08-27 | 1,668,100 | 37.87 | 37.99 | 37.73 | 37.76 | 00:00:00 | | 2014-09-03 | 2,057,100 | 38.30 | 38.62 | 38.16 | 38.51 | 00:00:00 | | 2014-09-04 | 3,173,000 | 38.50 | 38.82 | 38.43 | 38.63 | 00:00:00 | | 2014-09-05 | 2,681,700 | 38.59 | 38.65 | 38.42 | 38.63 | 00:00:00 | | 2014-09-08 | 2,167,200 | 38.64 | 38.85 | 38.54 | 38.75 | 00:00:00 | | 2014-09-11 | 1,733,300 | 38.25 | 38.29 | 38.08 | 38.27 | 00:00:00 | | 2014-09-12 | 2,066,800 | 38.25 | 38.26 | 37.70 | 37.82 | 00:00:00 | | 2014-10-02 | 2,479,600 | 37.06 | 37.37 | 37.02 | 37.18 | 00:00:00 | | 2014-10-03 | 3,660,100 | 37.35 | 37.79 | 37.33 | 37.70 | 00:00:00 | | 2014-10-13 | 2,869,000 | 36.88 | 37.02 | 36.41 | 36.44 | 00:00:00 | | 2014-10-14 | 4,215,100 | 36.46 | 36.81 | 36.26 | 36.68 | 00:00:00 | | 2014-10-15 | 3,817,900 | 36.46 | 36.84 | 35.82 | 36.60 | 00:00:00 | | 2014-10-21 | 3,656,100 | 37.11 | 37.62 | 36.90 | 37.62 | 00:00:00 | | 2014-11-10 | 2,603,600 | 38.02 | 38.67 | 37.95 | 38.65 | 00:00:00 | | 2014-11-28 | 1,872,700 | 40.00 | 40.60 | 39.86 | 40.26 | 00:00:00 | | 2014-12-26 | 1,357,600 | 40.68 | 40.70 | 40.48 | 40.59 | 00:00:00 | | 2015-01-05 | 3,082,600 | 39.58 | 39.72 | 39.29 | 39.46 | 00:00:00 | | 2015-01-12 | 2,638,900 | 41.25 | 41.38 | 40.76 | 40.87 | 00:00:00 | | 2015-01-13 | 3,107,800 | 41.06 | 41.41 | 40.42 | 40.75 | 00:00:00 | | 2015-01-14 | 4,778,000 | 40.57 | 40.60 | 40.02 | 40.27 | 00:00:00 | | 2015-01-15 | 3,333,700 | 40.27 | 40.60 | 40.18 | 40.26 | 00:00:00 | | 2015-01-16 | 6,451,400 | 40.15 | 40.54 | 39.98 | 40.02 | 00:00:00 | | 2015-01-21 | 5,527,900 | 39.50 | 40.40 | 39.45 | 40.29 | 00:00:00 | | 2015-01-22 | 4,188,400 | 40.56 | 40.91 | 40.27 | 40.69 | 00:00:00 | | 2015-01-23 | 3,494,200 | 40.74 | 41.24 | 40.57 | 40.98 | 00:00:00 | | 2015-01-26 | 2,533,300 | 40.90 | 41.07 | 40.71 | 40.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
