|
 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 | | 2015-01-26 | 2,533,300 | 40.90 | 41.07 | 40.71 | 40.93 | 00:00:00 | | 2015-01-27 | 2,969,600 | 40.57 | 40.88 | 40.30 | 40.70 | 00:00:00 | | 2015-01-28 | 3,069,100 | 40.88 | 41.09 | 40.01 | 40.10 | 00:00:00 | | 2015-02-02 | 9,490,900 | 39.34 | 39.56 | 38.02 | 38.43 | 00:00:00 | | 2015-02-05 | 3,796,500 | 39.91 | 40.22 | 39.77 | 39.87 | 00:00:00 | | 2015-02-06 | 5,019,500 | 39.76 | 40.31 | 39.70 | 40.25 | 00:00:00 | | 2015-02-09 | 4,313,200 | 40.34 | 40.48 | 39.99 | 40.10 | 00:00:00 | | 2015-02-17 | 2,830,100 | 39.36 | 39.66 | 39.09 | 39.57 | 00:00:00 | | 2015-02-19 | 9,698,100 | 39.82 | 39.85 | 38.49 | 38.56 | 00:00:00 | | 2015-02-23 | 4,564,300 | 39.70 | 39.83 | 39.50 | 39.60 | 00:00:00 | | 2015-02-26 | 4,417,500 | 39.47 | 39.53 | 39.10 | 39.14 | 00:00:00 | | 2015-02-27 | 4,251,200 | 39.16 | 39.44 | 38.96 | 38.99 | 00:00:00 | | 2015-03-02 | 4,888,200 | 38.99 | 39.09 | 38.76 | 38.97 | 00:00:00 | | 2015-03-03 | 3,770,200 | 38.87 | 38.90 | 38.64 | 38.90 | 00:00:00 | | 2015-03-04 | 5,112,100 | 38.86 | 39.03 | 38.59 | 38.81 | 00:00:00 | | 2015-03-09 | 3,905,800 | 38.65 | 39.04 | 38.63 | 38.94 | 00:00:00 | | 2015-03-12 | 3,062,500 | 38.46 | 38.80 | 38.46 | 38.80 | 00:00:00 | | 2015-03-13 | 2,858,600 | 38.66 | 38.70 | 38.31 | 38.57 | 00:00:00 | | 2015-03-16 | 2,979,500 | 38.68 | 38.74 | 38.49 | 38.71 | 00:00:00 | | 2015-03-19 | 3,081,200 | 38.46 | 38.46 | 38.01 | 38.20 | 00:00:00 | | 2015-03-20 | 4,736,400 | 38.31 | 38.75 | 38.31 | 38.62 | 00:00:00 | | 2015-03-23 | 2,766,300 | 38.62 | 38.90 | 38.59 | 38.66 | 00:00:00 | | 2015-03-24 | 2,946,000 | 38.66 | 38.87 | 38.24 | 38.24 | 00:00:00 | | 2015-03-25 | 3,431,500 | 38.40 | 38.59 | 37.99 | 38.00 | 00:00:00 | | 2015-03-26 | 2,957,300 | 38.00 | 38.07 | 37.81 | 37.88 | 00:00:00 | | 2015-03-27 | 3,756,600 | 37.87 | 38.30 | 37.87 | 38.16 | 00:00:00 | | 2015-03-30 | 2,836,600 | 38.19 | 38.34 | 38.03 | 38.26 | 00:00:00 | | 2015-04-02 | 2,986,800 | 37.54 | 38.03 | 37.51 | 37.64 | 00:00:00 | | 2015-04-06 | 3,911,700 | 37.55 | 37.96 | 37.52 | 37.83 | 00:00:00 | | 2015-04-07 | 2,843,900 | 37.86 | 38.24 | 37.84 | 37.97 | 00:00:00 | | 2015-04-08 | 2,818,200 | 37.97 | 38.27 | 37.95 | 38.15 | 00:00:00 | | 2015-04-09 | 2,188,400 | 38.10 | 38.28 | 38.04 | 38.17 | 00:00:00 | | 2015-04-27 | 2,814,600 | 37.93 | 38.13 | 37.73 | 37.77 | 00:00:00 | | 2015-05-05 | 8,039,700 | 36.50 | 36.52 | 36.02 | 36.12 | 00:00:00 | | 2015-05-06 | 5,774,300 | 36.16 | 36.24 | 35.84 | 35.97 | 00:00:00 | | 2015-05-07 | 3,509,300 | 35.97 | 36.56 | 35.86 | 36.37 | 00:00:00 | | 2015-05-19 | 6,944,700 | 38.21 | 38.48 | 37.95 | 38.30 | 00:00:00 | | 2015-05-20 | 2,857,100 | 38.31 | 38.35 | 37.93 | 38.07 | 00:00:00 | | 2015-06-01 | 4,107,900 | 37.21 | 37.42 | 37.07 | 37.23 | 00:00:00 | | 2015-06-09 | 3,097,400 | 37.60 | 37.60 | 37.08 | 37.10 | 00:00:00 | | 2015-06-10 | 3,804,900 | 37.23 | 37.44 | 37.18 | 37.23 | 00:00:00 | | 2015-06-15 | 3,462,200 | 36.71 | 37.08 | 36.68 | 37.01 | 00:00:00 | | 2015-06-16 | 2,199,600 | 37.01 | 37.29 | 37.01 | 37.25 | 00:00:00 | | 2015-06-17 | 3,743,800 | 37.25 | 37.37 | 37.00 | 37.31 | 00:00:00 | | 2015-06-18 | 3,026,000 | 37.42 | 37.70 | 37.36 | 37.40 | 00:00:00 | | 2015-06-19 | 3,968,600 | 37.29 | 37.58 | 37.27 | 37.38 | 00:00:00 | | 2015-06-23 | 1,945,800 | 37.59 | 37.61 | 37.45 | 37.59 | 00:00:00 | | 2015-06-24 | 15,414,400 | 37.21 | 38.99 | 37.13 | 38.75 | 00:00:00 | | 2015-06-30 | 16,803,700 | 37.25 | 37.27 | 35.97 | 36.10 | 00:00:00 | | 2015-07-01 | 11,503,100 | 35.90 | 36.17 | 35.77 | 35.99 | 00:00:00 | | 2015-07-09 | 3,384,000 | 36.41 | 36.47 | 36.00 | 36.00 | 00:00:00 | | 2015-07-10 | 2,521,100 | 36.26 | 36.32 | 36.01 | 36.05 | 00:00:00 | | 2015-07-14 | 2,633,400 | 36.11 | 36.23 | 36.01 | 36.17 | 00:00:00 | | 2015-07-15 | 2,383,800 | 36.18 | 36.31 | 35.97 | 36.03 | 00:00:00 | | 2015-08-06 | 11,533,200 | 36.60 | 36.61 | 35.97 | 36.25 | 00:00:00 | | 2015-08-10 | 14,230,800 | 37.19 | 37.95 | 36.91 | 37.59 | 00:00:00 | | 2015-08-31 | 7,534,900 | 39.92 | 39.99 | 39.58 | 39.87 | 00:00:00 | | 2015-09-01 | 9,320,700 | 39.39 | 39.39 | 38.86 | 39.08 | 00:00:00 | | 2015-09-02 | 4,625,400 | 39.36 | 39.77 | 39.16 | 39.77 | 00:00:00 | | 2015-09-08 | 6,035,700 | 40.17 | 40.17 | 39.77 | 40.07 | 00:00:00 | | 2015-09-15 | 8,723,200 | 39.97 | 40.03 | 39.03 | 39.46 | 00:00:00 | | 2015-10-05 | 7,932,800 | 39.60 | 40.23 | 39.47 | 40.21 | 00:00:00 | | 2015-10-26 | 3,580,000 | 41.79 | 41.80 | 41.47 | 41.49 | 00:00:00 | | 2015-11-02 | 6,549,800 | 40.98 | 41.21 | 40.20 | 41.04 | 00:00:00 | | 2015-11-10 | 2,653,100 | 40.40 | 40.72 | 40.30 | 40.53 | 00:00:00 | | 2015-11-11 | 4,247,100 | 40.50 | 40.53 | 40.29 | 40.36 | 00:00:00 | | 2015-11-12 | 4,590,500 | 40.18 | 40.37 | 39.90 | 40.22 | 00:00:00 | | 2015-11-13 | 7,652,000 | 40.13 | 40.26 | 39.69 | 39.97 | 00:00:00 | | 2015-11-16 | 3,517,500 | 39.97 | 40.62 | 39.87 | 40.59 | 00:00:00 | | 2015-11-18 | 3,267,900 | 40.47 | 41.21 | 40.41 | 41.15 | 00:00:00 | | 2015-11-19 | 5,465,900 | 41.41 | 42.00 | 41.26 | 41.40 | 00:00:00 | | 2015-11-24 | 4,800,700 | 41.19 | 41.55 | 41.00 | 41.32 | 00:00:00 | | 2015-11-25 | 2,670,900 | 41.32 | 41.74 | 41.31 | 41.50 | 00:00:00 | | 2015-11-30 | 4,372,400 | 41.52 | 41.62 | 41.09 | 41.10 | 00:00:00 | | 2015-12-03 | 5,370,700 | 41.07 | 41.29 | 40.39 | 40.51 | 00:00:00 | | 2015-12-04 | 5,312,400 | 40.65 | 41.44 | 40.65 | 41.10 | 00:00:00 | | 2015-12-14 | 4,531,900 | 40.97 | 41.25 | 40.77 | 41.21 | 00:00:00 | | 2015-12-17 | 4,054,700 | 41.54 | 41.54 | 41.21 | 41.25 | 00:00:00 | | 2015-12-18 | 7,004,500 | 41.02 | 41.14 | 40.55 | 40.55 | 00:00:00 | | 2015-12-28 | 2,137,200 | 41.23 | 41.59 | 41.19 | 41.51 | 00:00:00 | | 2015-12-29 | 2,133,100 | 41.64 | 41.82 | 41.47 | 41.53 | 00:00:00 | | 2015-12-30 | 2,203,000 | 41.55 | 41.75 | 41.41 | 41.46 | 00:00:00 | | 2016-01-05 | 3,855,100 | 40.63 | 40.76 | 40.32 | 40.64 | 00:00:00 | | 2016-01-06 | 7,384,700 | 40.02 | 40.29 | 39.84 | 40.19 | 00:00:00 | | 2016-01-12 | 4,564,000 | 40.31 | 40.71 | 40.21 | 40.70 | 00:00:00 | | 2016-01-13 | 4,772,700 | 40.70 | 40.87 | 40.00 | 40.04 | 00:00:00 | | 2016-01-20 | 4,767,200 | 39.57 | 40.00 | 38.84 | 39.66 | 00:00:00 | | 2016-01-21 | 6,134,100 | 39.80 | 39.87 | 38.96 | 39.40 | 00:00:00 | | 2016-01-25 | 6,483,900 | 39.61 | 39.64 | 38.97 | 39.10 | 00:00:00 | | 2016-01-26 | 3,829,700 | 39.17 | 39.61 | 39.05 | 39.25 | 00:00:00 | | 2016-01-27 | 3,409,300 | 39.31 | 39.60 | 39.07 | 39.31 | 00:00:00 | | 2016-01-28 | 4,967,800 | 39.43 | 39.76 | 39.13 | 39.50 | 00:00:00 | | 2016-01-29 | 6,367,800 | 39.57 | 39.96 | 39.41 | 39.81 | 00:00:00 | | 2016-02-02 | 13,255,100 | 42.52 | 43.24 | 42.35 | 42.79 | 00:00:00 | | 2016-02-03 | 9,384,600 | 43.31 | 43.56 | 42.74 | 43.23 | 00:00:00 | | 2016-02-08 | 6,182,800 | 42.75 | 43.21 | 42.56 | 43.12 | 00:00:00 | | 2016-02-11 | 4,720,600 | 42.47 | 42.82 | 42.28 | 42.61 | 00:00:00 | | 2016-02-12 | 4,791,800 | 42.77 | 43.33 | 42.57 | 43.21 | 00:00:00 | | 2016-02-19 | 5,324,900 | 44.36 | 45.11 | 44.34 | 44.99 | 00:00:00 | | 2016-02-25 | 3,604,800 | 43.11 | 43.71 | 43.00 | 43.56 | 00:00:00 | | 2016-02-26 | 3,854,000 | 43.55 | 43.74 | 42.77 | 43.26 | 00:00:00 | | 2016-03-07 | 2,496,900 | 44.81 | 45.18 | 44.69 | 45.09 | 00:00:00 | | 2016-03-08 | 3,154,900 | 45.04 | 45.39 | 44.77 | 44.87 | 00:00:00 | | 2016-03-09 | 3,558,600 | 44.87 | 45.42 | 44.79 | 45.04 | 00:00:00 | | 2016-03-10 | 6,682,700 | 45.27 | 45.61 | 44.71 | 45.10 | 00:00:00 | | 2016-03-11 | 4,269,900 | 45.55 | 46.17 | 45.43 | 45.84 | 00:00:00 | | 2016-03-14 | 3,879,000 | 45.63 | 45.93 | 45.53 | 45.80 | 00:00:00 | | 2016-03-15 | 3,678,900 | 45.60 | 46.16 | 45.51 | 45.87 | 00:00:00 | | 2016-03-16 | 2,900,400 | 45.79 | 46.17 | 45.58 | 46.04 | 00:00:00 | | 2016-04-01 | 4,026,500 | 46.57 | 47.15 | 46.42 | 47.08 | 00:00:00 | | 2016-04-11 | 2,352,000 | 47.00 | 47.24 | 46.70 | 46.71 | 00:00:00 | | 2016-04-12 | 2,277,200 | 46.64 | 47.00 | 46.64 | 46.95 | 00:00:00 | | 2016-04-13 | 2,656,500 | 47.02 | 47.12 | 46.73 | 47.10 | 00:00:00 | | 2016-04-27 | 2,364,700 | 46.42 | 46.68 | 46.08 | 46.41 | 00:00:00 | | 2016-04-28 | 3,213,900 | 46.21 | 46.62 | 46.16 | 46.26 | 00:00:00 | | 2016-05-02 | 7,676,300 | 46.86 | 48.65 | 46.79 | 48.61 | 00:00:00 | | 2016-05-03 | 4,559,900 | 48.48 | 48.99 | 48.33 | 48.51 | 00:00:00 | | 2016-05-04 | 3,842,100 | 48.47 | 48.89 | 48.31 | 48.52 | 00:00:00 | | 2016-05-12 | 3,612,300 | 50.32 | 50.68 | 50.01 | 50.18 | 00:00:00 | | 2016-05-13 | 3,388,000 | 50.16 | 50.50 | 49.94 | 50.15 | 00:00:00 | | 2016-05-17 | 4,344,700 | 50.01 | 50.32 | 49.16 | 49.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
