|
 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 | | 2016-05-17 | 4,344,700 | 50.01 | 50.32 | 49.16 | 49.30 | 00:00:00 | | 2016-05-18 | 4,493,800 | 49.08 | 49.23 | 48.45 | 48.70 | 00:00:00 | | 2016-05-19 | 3,487,600 | 48.62 | 49.10 | 48.57 | 49.07 | 00:00:00 | | 2016-05-20 | 4,101,500 | 49.13 | 49.32 | 48.45 | 48.55 | 00:00:00 | | 2016-05-23 | 3,467,300 | 48.55 | 48.71 | 48.26 | 48.39 | 00:00:00 | | 2016-05-24 | 3,683,600 | 48.55 | 48.88 | 48.41 | 48.71 | 00:00:00 | | 2016-05-25 | 3,948,400 | 48.75 | 48.82 | 48.55 | 48.59 | 00:00:00 | | 2016-06-03 | 4,231,200 | 48.76 | 48.91 | 48.59 | 48.90 | 00:00:00 | | 2016-06-07 | 2,004,500 | 48.64 | 48.98 | 48.59 | 48.68 | 00:00:00 | | 2016-06-08 | 2,475,300 | 48.73 | 48.73 | 48.49 | 48.68 | 00:00:00 | | 2016-06-09 | 2,396,600 | 48.70 | 49.07 | 48.64 | 49.00 | 00:00:00 | | 2016-06-10 | 2,419,800 | 48.87 | 48.98 | 48.51 | 48.78 | 00:00:00 | | 2016-06-13 | 3,194,400 | 48.80 | 49.01 | 48.34 | 48.43 | 00:00:00 | | 2016-07-06 | 4,877,200 | 51.14 | 51.37 | 50.93 | 51.27 | 00:00:00 | | 2016-07-07 | 3,003,200 | 51.40 | 51.49 | 51.00 | 51.19 | 00:00:00 | | 2016-07-08 | 5,226,700 | 51.37 | 51.70 | 51.16 | 51.59 | 00:00:00 | | 2016-07-19 | 2,395,300 | 51.97 | 52.17 | 51.90 | 52.15 | 00:00:00 | | 2016-07-20 | 2,337,200 | 52.21 | 52.28 | 51.81 | 51.81 | 00:00:00 | | 2016-08-01 | 1,872,500 | 51.90 | 52.00 | 51.70 | 51.92 | 00:00:00 | | 2016-08-02 | 2,996,000 | 51.99 | 52.13 | 51.66 | 51.94 | 00:00:00 | | 2016-08-03 | 3,194,900 | 52.05 | 52.10 | 51.28 | 51.33 | 00:00:00 | | 2016-08-09 | 2,446,300 | 51.22 | 51.91 | 51.21 | 51.82 | 00:00:00 | | 2016-08-10 | 1,891,200 | 51.88 | 52.00 | 51.59 | 51.82 | 00:00:00 | | 2016-08-15 | 8,569,400 | 53.64 | 53.97 | 51.78 | 52.18 | 00:00:00 | | 2016-08-22 | 2,605,300 | 52.50 | 52.94 | 52.42 | 52.92 | 00:00:00 | | 2016-08-25 | 2,141,700 | 52.44 | 52.84 | 52.40 | 52.46 | 00:00:00 | | 2016-08-26 | 2,436,200 | 52.52 | 52.71 | 51.99 | 52.12 | 00:00:00 | | 2016-09-01 | 4,186,700 | 51.99 | 52.06 | 51.68 | 52.06 | 00:00:00 | | 2016-09-02 | 3,998,600 | 52.19 | 53.26 | 52.19 | 53.24 | 00:00:00 | | 2016-09-07 | 4,484,800 | 53.17 | 53.31 | 52.74 | 53.09 | 00:00:00 | | 2016-09-08 | 4,308,100 | 53.02 | 53.07 | 52.50 | 52.61 | 00:00:00 | | 2016-09-09 | 5,358,100 | 52.14 | 52.29 | 49.80 | 49.80 | 00:00:00 | | 2016-09-12 | 4,780,100 | 49.74 | 50.51 | 49.59 | 50.36 | 00:00:00 | | 2016-09-13 | 4,287,000 | 50.20 | 50.31 | 49.50 | 49.53 | 00:00:00 | | 2016-09-14 | 7,386,500 | 49.64 | 49.75 | 49.30 | 49.62 | 00:00:00 | | 2016-09-27 | 3,360,400 | 49.07 | 49.43 | 48.91 | 49.24 | 00:00:00 | | 2016-09-28 | 2,851,500 | 49.25 | 49.47 | 49.12 | 49.44 | 00:00:00 | | 2016-10-03 | 3,525,200 | 49.00 | 49.01 | 48.52 | 48.92 | 00:00:00 | | 2016-10-04 | 3,915,100 | 48.84 | 48.98 | 48.04 | 48.11 | 00:00:00 | | 2016-10-05 | 5,628,600 | 47.83 | 48.01 | 47.44 | 47.77 | 00:00:00 | | 2016-10-06 | 3,396,800 | 47.69 | 48.52 | 47.58 | 48.28 | 00:00:00 | | 2016-10-07 | 2,858,600 | 48.34 | 48.39 | 47.87 | 48.07 | 00:00:00 | | 2016-10-13 | 2,980,000 | 48.44 | 49.05 | 48.33 | 48.86 | 00:00:00 | | 2016-10-14 | 3,733,500 | 48.92 | 49.27 | 48.26 | 48.32 | 00:00:00 | | 2016-10-17 | 3,285,300 | 48.36 | 48.49 | 48.22 | 48.26 | 00:00:00 | | 2016-10-18 | 2,058,800 | 48.52 | 48.65 | 48.06 | 48.27 | 00:00:00 | | 2016-10-19 | 3,523,800 | 48.20 | 48.36 | 47.71 | 47.93 | 00:00:00 | | 2016-11-14 | 5,114,100 | 52.91 | 53.87 | 52.75 | 53.49 | 00:00:00 | | 2016-11-22 | 4,120,300 | 53.76 | 54.42 | 53.63 | 54.10 | 00:00:00 | | 2016-11-23 | 2,383,700 | 53.87 | 54.23 | 53.41 | 53.56 | 00:00:00 | | 2016-12-20 | 2,552,200 | 56.72 | 56.91 | 56.32 | 56.47 | 00:00:00 | | 2016-12-21 | 1,780,400 | 56.49 | 56.79 | 56.26 | 56.26 | 00:00:00 | | 2016-12-30 | 2,317,100 | 55.92 | 56.06 | 55.21 | 55.37 | 00:00:00 | | 2017-01-09 | 3,788,900 | 55.50 | 55.95 | 55.46 | 55.68 | 00:00:00 | | 2017-01-12 | 2,362,500 | 55.12 | 55.29 | 54.67 | 54.90 | 00:00:00 | | 2017-01-17 | 2,604,300 | 54.65 | 55.12 | 54.59 | 54.88 | 00:00:00 | | 2017-01-19 | 6,507,800 | 55.34 | 55.35 | 53.51 | 53.62 | 00:00:00 | | 2017-01-20 | 3,751,300 | 53.88 | 54.27 | 53.66 | 53.81 | 00:00:00 | | 2017-01-30 | 3,986,000 | 52.69 | 52.92 | 52.45 | 52.74 | 00:00:00 | | 2017-01-31 | 4,746,500 | 52.73 | 52.97 | 52.41 | 52.46 | 00:00:00 | | 2017-02-01 | 3,448,700 | 52.18 | 52.63 | 52.04 | 52.05 | 00:00:00 | | 2017-02-02 | 3,898,500 | 52.47 | 52.70 | 52.18 | 52.38 | 00:00:00 | | 2017-02-03 | 4,546,400 | 52.59 | 52.86 | 52.21 | 52.54 | 00:00:00 | | 2017-02-06 | 9,488,300 | 53.20 | 53.21 | 49.90 | 51.20 | 00:00:00 | | 2017-02-07 | 7,418,400 | 52.20 | 53.02 | 51.83 | 52.23 | 00:00:00 | | 2017-02-13 | 5,567,100 | 52.62 | 52.95 | 52.54 | 52.81 | 00:00:00 | | 2017-02-21 | 2,959,800 | 52.51 | 52.87 | 52.51 | 52.81 | 00:00:00 | | 2017-02-28 | 3,747,400 | 52.76 | 52.98 | 52.63 | 52.72 | 00:00:00 | | 2017-03-01 | 3,550,300 | 53.11 | 53.31 | 52.60 | 53.15 | 00:00:00 | | 2017-03-06 | 3,189,800 | 51.87 | 52.21 | 51.78 | 52.16 | 00:00:00 | | 2017-03-16 | 2,495,900 | 52.43 | 52.56 | 52.09 | 52.31 | 00:00:00 | | 2017-03-17 | 8,962,000 | 52.45 | 53.03 | 52.14 | 52.74 | 00:00:00 | | 2017-03-23 | 2,928,900 | 52.43 | 53.01 | 52.23 | 52.65 | 00:00:00 | | 2017-03-24 | 2,927,500 | 52.65 | 52.93 | 52.42 | 52.81 | 00:00:00 | | 2017-05-02 | 2,277,000 | 52.91 | 53.01 | 52.77 | 52.87 | 00:00:00 | | 2017-05-03 | 2,158,400 | 52.84 | 53.05 | 52.50 | 52.91 | 00:00:00 | | 2017-05-09 | 3,205,900 | 55.00 | 55.22 | 54.81 | 54.91 | 00:00:00 | | 2017-05-10 | 3,266,800 | 54.83 | 55.12 | 54.51 | 54.54 | 00:00:00 | | 2017-05-11 | 3,330,100 | 54.37 | 55.25 | 54.21 | 55.01 | 00:00:00 | | 2017-05-12 | 2,362,300 | 54.78 | 54.97 | 53.75 | 53.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
