|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,649,800 | 52.50 | 53.63 | 52.13 | 52.81 | 00:00:00 | | 2000-12-14 | 2,990,600 | 52.88 | 55.63 | 52.69 | 55.13 | 00:00:00 | | 2000-12-15 | 3,890,200 | 55.00 | 55.25 | 54.75 | 55.00 | 00:00:00 | | 2000-12-18 | 2,381,300 | 27.75 | 27.75 | 26.62 | 26.94 | 00:00:00 | | 2000-12-19 | 1,725,500 | 26.94 | 27.56 | 26.87 | 27.50 | 00:00:00 | | 2000-12-20 | 2,330,600 | 27.19 | 27.94 | 27.12 | 27.69 | 00:00:00 | | 2000-12-21 | 2,299,700 | 26.75 | 28.44 | 26.75 | 28.06 | 00:00:00 | | 2000-12-22 | 808,800 | 27.81 | 28.25 | 27.75 | 27.81 | 00:00:00 | | 2000-12-26 | 1,167,000 | 27.69 | 28.44 | 27.69 | 28.37 | 00:00:00 | | 2000-12-27 | 2,132,500 | 28.62 | 29.56 | 28.50 | 29.00 | 00:00:00 | | 2000-12-28 | 1,268,300 | 29.25 | 30.06 | 29.12 | 29.81 | 00:00:00 | | 2000-12-29 | 2,478,200 | 30.37 | 30.44 | 29.87 | 30.00 | 00:00:00 | | 2001-01-02 | 2,258,800 | 30.00 | 30.00 | 28.62 | 29.00 | 00:00:00 | | 2001-01-03 | 2,891,800 | 28.87 | 29.44 | 27.25 | 27.50 | 00:00:00 | | 2001-01-04 | 6,322,200 | 27.00 | 27.06 | 23.50 | 25.69 | 00:00:00 | | 2001-01-05 | 3,337,000 | 25.75 | 26.12 | 25.12 | 26.06 | 00:00:00 | | 2001-01-08 | 2,087,400 | 26.12 | 26.12 | 25.06 | 25.81 | 00:00:00 | | 2001-01-09 | 1,889,100 | 25.69 | 26.25 | 25.37 | 25.87 | 00:00:00 | | 2001-01-10 | 1,270,700 | 25.81 | 26.00 | 25.25 | 25.94 | 00:00:00 | | 2001-01-11 | 1,603,600 | 25.94 | 26.00 | 24.94 | 25.62 | 00:00:00 | | 2001-01-12 | 1,469,600 | 25.62 | 25.69 | 24.44 | 25.12 | 00:00:00 | | 2001-01-16 | 1,396,700 | 25.50 | 25.62 | 24.69 | 25.62 | 00:00:00 | | 2001-01-17 | 2,274,900 | 25.62 | 25.94 | 24.81 | 25.12 | 00:00:00 | | 2001-01-18 | 1,563,300 | 25.62 | 25.75 | 25.12 | 25.50 | 00:00:00 | | 2001-01-19 | 3,180,600 | 25.50 | 25.56 | 24.50 | 24.69 | 00:00:00 | | 2001-01-22 | 1,707,300 | 25.00 | 25.31 | 24.06 | 24.50 | 00:00:00 | | 2001-01-23 | 2,683,000 | 24.50 | 24.56 | 23.75 | 24.25 | 00:00:00 | | 2001-01-24 | 3,376,800 | 24.12 | 25.19 | 23.75 | 25.19 | 00:00:00 | | 2001-01-25 | 2,078,600 | 25.06 | 26.00 | 25.00 | 25.75 | 00:00:00 | | 2001-01-26 | 2,234,900 | 25.94 | 26.25 | 25.81 | 26.25 | 00:00:00 | | 2001-01-29 | 1,861,100 | 26.15 | 26.60 | 25.91 | 26.25 | 00:00:00 | | 2001-01-30 | 1,714,900 | 26.25 | 26.75 | 26.05 | 26.22 | 00:00:00 | | 2001-01-31 | 1,989,100 | 26.40 | 26.97 | 26.40 | 26.92 | 00:00:00 | | 2001-02-01 | 1,207,000 | 26.92 | 27.30 | 26.30 | 27.30 | 00:00:00 | | 2001-02-02 | 948,500 | 27.05 | 27.25 | 26.83 | 27.03 | 00:00:00 | | 2001-02-05 | 1,110,500 | 27.05 | 27.15 | 26.95 | 27.07 | 00:00:00 | | 2001-02-06 | 1,410,500 | 27.10 | 27.30 | 26.94 | 27.02 | 00:00:00 | | 2001-02-07 | 2,274,300 | 27.00 | 27.00 | 26.50 | 26.67 | 00:00:00 | | 2001-02-08 | 1,522,100 | 26.80 | 27.50 | 26.67 | 27.40 | 00:00:00 | | 2001-02-09 | 1,148,800 | 28.00 | 28.00 | 27.45 | 27.57 | 00:00:00 | | 2001-02-12 | 1,074,600 | 27.47 | 27.84 | 27.30 | 27.51 | 00:00:00 | | 2001-02-13 | 1,154,900 | 27.70 | 28.01 | 27.27 | 27.75 | 00:00:00 | | 2001-02-14 | 2,035,500 | 27.75 | 27.75 | 27.00 | 27.26 | 00:00:00 | | 2001-02-15 | 2,057,500 | 27.26 | 27.26 | 26.60 | 27.00 | 00:00:00 | | 2001-02-16 | 1,581,300 | 26.90 | 27.09 | 26.61 | 26.85 | 00:00:00 | | 2001-02-20 | 1,324,500 | 27.10 | 27.48 | 26.90 | 27.07 | 00:00:00 | | 2001-02-21 | 1,272,400 | 27.08 | 27.57 | 27.01 | 27.26 | 00:00:00 | | 2001-02-22 | 1,725,900 | 27.35 | 27.60 | 26.61 | 26.97 | 00:00:00 | | 2001-02-23 | 1,465,400 | 27.00 | 27.29 | 26.84 | 27.17 | 00:00:00 | | 2001-02-26 | 1,675,300 | 27.50 | 27.50 | 27.13 | 27.23 | 00:00:00 | | 2001-02-27 | 1,106,500 | 27.00 | 27.25 | 26.77 | 27.07 | 00:00:00 | | 2001-02-28 | 1,132,000 | 27.20 | 27.33 | 26.96 | 27.26 | 00:00:00 | | 2001-03-01 | 1,376,200 | 27.26 | 27.34 | 26.67 | 26.86 | 00:00:00 | | 2001-03-02 | 1,997,100 | 26.86 | 26.92 | 26.00 | 26.78 | 00:00:00 | | 2001-03-05 | 1,236,200 | 26.40 | 26.80 | 26.36 | 26.65 | 00:00:00 | | 2001-03-06 | 1,269,000 | 26.90 | 26.90 | 26.02 | 26.16 | 00:00:00 | | 2001-03-07 | 1,484,600 | 26.25 | 26.37 | 25.51 | 25.90 | 00:00:00 | | 2001-03-08 | 979,600 | 25.85 | 26.84 | 25.85 | 26.55 | 00:00:00 | | 2001-03-09 | 963,300 | 26.40 | 26.66 | 26.14 | 26.58 | 00:00:00 | | 2001-03-12 | 1,112,000 | 26.45 | 26.52 | 25.77 | 26.00 | 00:00:00 | | 2001-03-13 | 1,252,400 | 25.50 | 25.98 | 25.31 | 25.84 | 00:00:00 | | 2001-03-14 | 1,437,800 | 25.90 | 25.94 | 24.90 | 25.07 | 00:00:00 | | 2001-03-15 | 1,648,700 | 25.55 | 25.75 | 25.00 | 25.74 | 00:00:00 | | 2001-03-16 | 3,015,600 | 24.35 | 26.20 | 24.35 | 26.20 | 00:00:00 | | 2001-03-19 | 1,335,700 | 26.00 | 26.20 | 25.85 | 25.90 | 00:00:00 | | 2001-03-20 | 1,099,600 | 25.80 | 26.26 | 25.67 | 25.72 | 00:00:00 | | 2001-03-21 | 1,611,500 | 25.00 | 25.80 | 25.00 | 25.38 | 00:00:00 | | 2001-03-22 | 2,265,200 | 25.15 | 25.57 | 24.95 | 25.20 | 00:00:00 | | 2001-03-23 | 2,300,000 | 24.75 | 25.28 | 24.74 | 25.15 | 00:00:00 | | 2001-03-26 | 1,116,200 | 25.40 | 25.80 | 25.10 | 25.65 | 00:00:00 | | 2001-03-27 | 1,617,700 | 25.55 | 26.10 | 25.55 | 26.01 | 00:00:00 | | 2001-03-28 | 1,469,300 | 25.95 | 26.43 | 25.95 | 26.14 | 00:00:00 | | 2001-03-29 | 954,800 | 26.15 | 26.43 | 25.95 | 26.20 | 00:00:00 | | 2001-03-30 | 1,620,600 | 26.10 | 26.85 | 26.02 | 26.51 | 00:00:00 | | 2001-04-02 | 1,238,700 | 26.45 | 26.98 | 26.45 | 26.88 | 00:00:00 | | 2001-04-03 | 1,059,300 | 26.70 | 26.85 | 25.85 | 26.22 | 00:00:00 | | 2001-04-04 | 1,316,000 | 25.80 | 26.49 | 25.79 | 26.28 | 00:00:00 | | 2001-04-05 | 1,551,900 | 26.20 | 26.25 | 25.85 | 26.22 | 00:00:00 | | 2001-04-06 | 2,088,700 | 26.75 | 27.12 | 26.49 | 26.76 | 00:00:00 | | 2001-04-09 | 791,900 | 26.76 | 27.23 | 26.59 | 27.00 | 00:00:00 | | 2001-04-10 | 1,336,200 | 27.00 | 27.21 | 26.75 | 27.10 | 00:00:00 | | 2001-04-11 | 1,701,600 | 26.85 | 26.85 | 25.70 | 26.01 | 00:00:00 | | 2001-04-12 | 1,030,100 | 26.26 | 26.50 | 25.95 | 26.27 | 00:00:00 | | 2001-04-16 | 1,501,000 | 26.50 | 27.10 | 26.33 | 27.00 | 00:00:00 | | 2001-04-17 | 1,435,200 | 26.94 | 27.21 | 26.75 | 27.21 | 00:00:00 | | 2001-04-18 | 2,267,800 | 27.45 | 27.63 | 26.99 | 27.00 | 00:00:00 | | 2001-04-19 | 1,477,800 | 27.20 | 27.95 | 27.07 | 27.63 | 00:00:00 | | 2001-04-20 | 1,504,700 | 27.85 | 27.90 | 27.10 | 27.25 | 00:00:00 | | 2001-04-23 | 1,191,300 | 27.28 | 27.46 | 26.65 | 26.90 | 00:00:00 | | 2001-04-24 | 1,596,100 | 27.00 | 27.40 | 26.75 | 27.01 | 00:00:00 | | 2001-04-25 | 966,200 | 27.20 | 27.58 | 27.10 | 27.52 | 00:00:00 | | 2001-04-26 | 1,632,800 | 27.52 | 28.35 | 27.40 | 28.25 | 00:00:00 | | 2001-04-27 | 1,824,600 | 28.45 | 28.95 | 28.35 | 28.75 | 00:00:00 | | 2001-04-30 | 1,590,300 | 28.79 | 28.81 | 27.81 | 28.12 | 00:00:00 | | 2001-05-01 | 1,605,900 | 27.70 | 28.08 | 27.70 | 28.00 | 00:00:00 | | 2001-05-02 | 1,427,500 | 28.00 | 28.07 | 27.76 | 28.00 | 00:00:00 | | 2001-05-03 | 1,540,800 | 27.80 | 27.80 | 27.17 | 27.67 | 00:00:00 | | 2001-05-04 | 1,267,400 | 27.00 | 28.12 | 27.00 | 28.12 | 00:00:00 | | 2001-05-07 | 967,400 | 27.90 | 28.45 | 27.79 | 28.20 | 00:00:00 | | 2001-05-08 | 2,109,700 | 28.40 | 29.00 | 28.25 | 28.70 | 00:00:00 | | 2001-05-09 | 1,053,000 | 28.75 | 28.80 | 28.07 | 28.19 | 00:00:00 | | 2001-05-10 | 1,531,400 | 28.30 | 28.42 | 27.94 | 28.23 | 00:00:00 | | 2001-05-11 | 1,034,900 | 28.33 | 28.47 | 27.95 | 28.15 | 00:00:00 | | 2001-05-14 | 1,587,600 | 28.60 | 28.60 | 27.94 | 28.06 | 00:00:00 | | 2001-05-15 | 1,264,900 | 28.05 | 28.50 | 27.78 | 28.18 | 00:00:00 | | 2001-05-16 | 1,909,300 | 28.50 | 29.24 | 28.38 | 29.15 | 00:00:00 | | 2001-05-17 | 2,077,500 | 29.52 | 29.77 | 29.16 | 29.62 | 00:00:00 | | 2001-05-18 | 1,494,300 | 29.62 | 29.62 | 28.84 | 28.98 | 00:00:00 | | 2001-05-21 | 1,468,900 | 29.15 | 29.25 | 28.60 | 28.85 | 00:00:00 | | 2001-05-22 | 947,400 | 28.75 | 29.10 | 28.46 | 28.98 | 00:00:00 | | 2001-05-23 | 1,258,800 | 28.88 | 29.10 | 28.63 | 28.75 | 00:00:00 | | 2001-05-24 | 1,334,000 | 28.85 | 29.12 | 28.40 | 29.00 | 00:00:00 | | 2001-05-25 | 1,126,700 | 29.00 | 29.36 | 28.88 | 29.05 | 00:00:00 | | 2001-05-29 | 1,394,300 | 29.00 | 29.35 | 28.75 | 29.21 | 00:00:00 | | 2001-05-30 | 1,344,600 | 29.35 | 29.88 | 29.27 | 29.69 | 00:00:00 | | 2001-05-31 | 1,042,000 | 29.94 | 29.98 | 29.58 | 29.73 | 00:00:00 | | 2001-06-01 | 894,600 | 29.60 | 29.98 | 29.37 | 29.89 | 00:00:00 | | 2001-06-04 | 579,900 | 29.94 | 29.94 | 29.73 | 29.93 | 00:00:00 | | 2001-06-05 | 1,026,100 | 29.97 | 30.12 | 29.78 | 30.03 | 00:00:00 | | 2001-06-06 | 1,123,800 | 30.02 | 30.06 | 29.60 | 29.64 | 00:00:00 | | 2001-06-07 | 945,800 | 29.20 | 29.86 | 29.20 | 29.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
