|
 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 | | 2001-06-07 | 945,800 | 29.20 | 29.86 | 29.20 | 29.67 | 00:00:00 | | 2001-06-08 | 1,035,400 | 29.75 | 29.78 | 29.55 | 29.70 | 00:00:00 | | 2001-06-11 | 1,247,900 | 29.65 | 29.65 | 29.01 | 29.03 | 00:00:00 | | 2001-06-12 | 1,205,600 | 29.00 | 29.35 | 28.99 | 29.13 | 00:00:00 | | 2001-06-13 | 1,490,000 | 28.90 | 29.12 | 28.65 | 28.65 | 00:00:00 | | 2001-06-14 | 1,256,000 | 28.65 | 28.84 | 28.50 | 28.61 | 00:00:00 | | 2001-06-15 | 1,677,600 | 28.30 | 28.98 | 28.30 | 28.51 | 00:00:00 | | 2001-06-18 | 1,030,700 | 28.50 | 28.61 | 28.27 | 28.47 | 00:00:00 | | 2001-06-19 | 1,050,600 | 28.40 | 28.46 | 28.20 | 28.39 | 00:00:00 | | 2001-06-20 | 1,455,500 | 28.30 | 28.80 | 28.30 | 28.52 | 00:00:00 | | 2001-06-21 | 2,038,900 | 28.37 | 28.57 | 28.20 | 28.40 | 00:00:00 | | 2001-06-22 | 1,667,700 | 28.42 | 28.84 | 28.33 | 28.43 | 00:00:00 | | 2001-06-25 | 1,506,200 | 28.80 | 29.07 | 28.26 | 28.30 | 00:00:00 | | 2001-06-26 | 875,300 | 28.25 | 28.85 | 28.16 | 28.47 | 00:00:00 | | 2001-06-27 | 1,091,700 | 28.47 | 28.95 | 28.42 | 28.66 | 00:00:00 | | 2001-06-28 | 1,436,500 | 28.70 | 29.28 | 28.65 | 29.18 | 00:00:00 | | 2001-06-29 | 2,808,200 | 29.40 | 29.40 | 27.15 | 27.15 | 00:00:00 | | 2001-07-02 | 1,658,800 | 27.90 | 29.05 | 27.15 | 28.59 | 00:00:00 | | 2001-07-03 | 635,500 | 28.51 | 28.61 | 28.05 | 28.35 | 00:00:00 | | 2001-07-05 | 1,789,300 | 27.80 | 28.14 | 27.70 | 27.79 | 00:00:00 | | 2001-07-06 | 1,406,900 | 27.85 | 28.03 | 27.56 | 27.60 | 00:00:00 | | 2001-07-09 | 1,735,600 | 27.62 | 28.00 | 27.60 | 27.65 | 00:00:00 | | 2001-07-10 | 1,529,800 | 27.90 | 28.50 | 27.70 | 28.37 | 00:00:00 | | 2001-07-11 | 1,735,400 | 28.12 | 28.80 | 28.12 | 28.36 | 00:00:00 | | 2001-07-12 | 1,419,400 | 28.29 | 28.76 | 28.27 | 28.70 | 00:00:00 | | 2001-07-13 | 1,394,300 | 28.65 | 29.15 | 28.49 | 29.09 | 00:00:00 | | 2001-07-16 | 907,800 | 29.25 | 29.40 | 28.95 | 29.30 | 00:00:00 | | 2001-07-17 | 1,946,600 | 29.35 | 29.86 | 29.00 | 29.75 | 00:00:00 | | 2001-07-18 | 1,455,100 | 29.60 | 29.84 | 28.99 | 29.21 | 00:00:00 | | 2001-07-19 | 2,034,700 | 29.13 | 29.20 | 28.40 | 28.81 | 00:00:00 | | 2001-07-20 | 1,415,900 | 28.80 | 28.98 | 28.72 | 28.90 | 00:00:00 | | 2001-07-23 | 1,095,900 | 28.80 | 28.84 | 28.22 | 28.31 | 00:00:00 | | 2001-07-24 | 1,802,600 | 28.30 | 28.30 | 27.40 | 27.61 | 00:00:00 | | 2001-07-25 | 2,345,200 | 27.50 | 27.77 | 27.25 | 27.65 | 00:00:00 | | 2001-07-26 | 1,853,000 | 27.73 | 27.97 | 27.29 | 27.90 | 00:00:00 | | 2001-07-27 | 982,300 | 27.83 | 28.13 | 27.62 | 27.88 | 00:00:00 | | 2001-07-30 | 2,748,800 | 27.75 | 27.85 | 26.10 | 26.83 | 00:00:00 | | 2001-07-31 | 2,817,800 | 26.83 | 26.98 | 26.65 | 26.84 | 00:00:00 | | 2001-08-01 | 4,629,300 | 26.80 | 27.10 | 25.70 | 26.40 | 00:00:00 | | 2001-08-02 | 2,455,800 | 27.00 | 27.60 | 26.60 | 27.50 | 00:00:00 | | 2001-08-03 | 1,295,000 | 27.32 | 27.79 | 27.32 | 27.69 | 00:00:00 | | 2001-08-06 | 1,328,500 | 28.00 | 28.02 | 27.60 | 27.80 | 00:00:00 | | 2001-08-07 | 1,275,700 | 28.00 | 28.25 | 27.80 | 28.10 | 00:00:00 | | 2001-08-08 | 1,887,900 | 28.09 | 28.30 | 27.68 | 27.94 | 00:00:00 | | 2001-08-09 | 1,394,100 | 27.97 | 28.18 | 27.75 | 27.76 | 00:00:00 | | 2001-08-10 | 1,473,700 | 27.80 | 27.98 | 27.48 | 27.80 | 00:00:00 | | 2001-08-13 | 987,200 | 28.15 | 28.20 | 27.65 | 27.81 | 00:00:00 | | 2001-08-14 | 792,400 | 27.86 | 28.10 | 27.62 | 28.02 | 00:00:00 | | 2001-08-15 | 1,178,000 | 27.85 | 28.35 | 27.85 | 28.23 | 00:00:00 | | 2001-08-16 | 1,844,500 | 27.97 | 28.75 | 27.95 | 28.75 | 00:00:00 | | 2001-08-17 | 1,000,400 | 28.40 | 28.60 | 28.27 | 28.54 | 00:00:00 | | 2001-08-20 | 846,500 | 28.35 | 28.80 | 28.35 | 28.80 | 00:00:00 | | 2001-08-21 | 1,021,400 | 28.91 | 28.94 | 28.64 | 28.80 | 00:00:00 | | 2001-08-22 | 1,404,800 | 28.60 | 28.61 | 28.10 | 28.45 | 00:00:00 | | 2001-08-23 | 1,380,400 | 28.67 | 28.79 | 28.31 | 28.45 | 00:00:00 | | 2001-08-24 | 1,315,800 | 28.70 | 28.87 | 28.29 | 28.47 | 00:00:00 | | 2001-08-27 | 1,278,900 | 28.47 | 28.58 | 27.98 | 28.07 | 00:00:00 | | 2001-08-28 | 1,402,900 | 28.25 | 28.34 | 28.05 | 28.13 | 00:00:00 | | 2001-08-29 | 776,000 | 28.20 | 28.22 | 27.88 | 27.89 | 00:00:00 | | 2001-08-30 | 1,455,400 | 27.80 | 28.36 | 27.65 | 27.87 | 00:00:00 | | 2001-08-31 | 1,023,400 | 27.99 | 28.45 | 27.75 | 28.02 | 00:00:00 | | 2001-09-04 | 1,319,100 | 28.27 | 28.87 | 28.08 | 28.42 | 00:00:00 | | 2001-09-05 | 1,327,200 | 28.30 | 28.30 | 27.75 | 28.05 | 00:00:00 | | 2001-09-06 | 1,598,600 | 28.05 | 28.25 | 27.60 | 27.93 | 00:00:00 | | 2001-09-07 | 1,932,600 | 27.25 | 27.75 | 27.18 | 27.25 | 00:00:00 | | 2001-09-10 | 1,259,900 | 26.90 | 27.84 | 26.89 | 27.79 | 00:00:00 | | 2001-09-17 | 2,640,100 | 26.75 | 27.26 | 26.49 | 26.80 | 00:00:00 | | 2001-09-18 | 3,342,600 | 26.80 | 27.15 | 26.55 | 26.70 | 00:00:00 | | 2001-09-19 | 6,123,900 | 26.60 | 26.70 | 23.95 | 24.52 | 00:00:00 | | 2001-09-20 | 4,602,600 | 24.25 | 24.38 | 23.07 | 23.25 | 00:00:00 | | 2001-09-21 | 5,224,300 | 21.75 | 23.02 | 21.75 | 22.22 | 00:00:00 | | 2001-09-24 | 2,743,500 | 22.90 | 24.16 | 22.60 | 24.12 | 00:00:00 | | 2001-09-25 | 4,980,800 | 24.50 | 24.70 | 23.95 | 24.00 | 00:00:00 | | 2001-09-26 | 2,081,500 | 24.50 | 24.65 | 23.92 | 24.40 | 00:00:00 | | 2001-09-27 | 2,605,200 | 24.40 | 25.57 | 24.40 | 25.32 | 00:00:00 | | 2001-09-28 | 2,340,300 | 25.48 | 26.10 | 25.10 | 25.54 | 00:00:00 | | 2001-10-01 | 2,254,800 | 25.38 | 25.68 | 25.03 | 25.55 | 00:00:00 | | 2001-10-02 | 1,965,800 | 25.20 | 25.79 | 25.00 | 25.74 | 00:00:00 | | 2001-10-03 | 3,503,200 | 25.67 | 27.22 | 25.52 | 26.80 | 00:00:00 | | 2001-10-04 | 3,069,100 | 26.45 | 26.85 | 26.32 | 26.39 | 00:00:00 | | 2001-10-05 | 2,317,800 | 26.25 | 26.55 | 25.75 | 26.12 | 00:00:00 | | 2001-10-08 | 1,715,000 | 25.87 | 25.88 | 25.00 | 25.55 | 00:00:00 | | 2001-10-09 | 1,883,800 | 25.30 | 25.50 | 24.30 | 25.21 | 00:00:00 | | 2001-10-10 | 1,528,200 | 25.23 | 25.98 | 25.01 | 25.89 | 00:00:00 | | 2001-10-11 | 1,943,300 | 25.65 | 25.91 | 24.95 | 25.25 | 00:00:00 | | 2001-10-12 | 2,474,700 | 24.93 | 25.22 | 24.76 | 25.22 | 00:00:00 | | 2001-10-15 | 2,218,000 | 24.85 | 25.18 | 24.60 | 24.85 | 00:00:00 | | 2001-10-16 | 2,753,900 | 25.08 | 25.30 | 24.50 | 24.80 | 00:00:00 | | 2001-10-17 | 3,737,400 | 24.35 | 24.65 | 24.04 | 24.13 | 00:00:00 | | 2001-10-18 | 2,328,000 | 24.13 | 24.89 | 24.03 | 24.37 | 00:00:00 | | 2001-10-19 | 1,245,900 | 24.45 | 24.93 | 24.10 | 24.63 | 00:00:00 | | 2001-10-22 | 1,989,300 | 24.40 | 24.90 | 24.07 | 24.25 | 00:00:00 | | 2001-10-23 | 2,023,200 | 24.55 | 25.13 | 24.50 | 24.86 | 00:00:00 | | 2001-10-24 | 1,883,800 | 25.11 | 25.75 | 24.55 | 24.55 | 00:00:00 | | 2001-10-25 | 1,908,700 | 24.40 | 25.03 | 24.24 | 25.03 | 00:00:00 | | 2001-10-26 | 1,334,900 | 24.85 | 25.25 | 24.65 | 24.92 | 00:00:00 | | 2001-10-29 | 852,000 | 24.70 | 25.12 | 24.52 | 24.65 | 00:00:00 | | 2001-10-30 | 1,881,300 | 24.66 | 24.74 | 24.11 | 24.37 | 00:00:00 | | 2001-10-31 | 2,124,100 | 24.00 | 24.87 | 23.85 | 24.11 | 00:00:00 | | 2001-11-01 | 2,414,500 | 24.05 | 24.32 | 23.87 | 24.16 | 00:00:00 | | 2001-11-02 | 1,731,500 | 24.06 | 24.47 | 23.87 | 24.30 | 00:00:00 | | 2001-11-05 | 1,500,100 | 24.55 | 25.15 | 24.30 | 25.06 | 00:00:00 | | 2001-11-06 | 3,371,400 | 24.92 | 25.00 | 24.00 | 24.05 | 00:00:00 | | 2001-11-07 | 3,278,100 | 24.25 | 25.15 | 24.20 | 24.95 | 00:00:00 | | 2001-11-08 | 2,463,900 | 24.94 | 25.18 | 24.75 | 24.83 | 00:00:00 | | 2001-11-09 | 2,232,300 | 24.65 | 24.89 | 24.12 | 24.82 | 00:00:00 | | 2001-11-12 | 1,313,000 | 24.60 | 24.90 | 24.22 | 24.67 | 00:00:00 | | 2001-11-13 | 1,626,000 | 24.10 | 24.80 | 24.10 | 24.72 | 00:00:00 | | 2001-11-14 | 2,057,200 | 25.40 | 25.48 | 24.79 | 25.48 | 00:00:00 | | 2001-11-15 | 2,753,300 | 25.40 | 25.95 | 25.40 | 25.54 | 00:00:00 | | 2001-11-16 | 1,738,200 | 25.65 | 26.05 | 25.49 | 25.62 | 00:00:00 | | 2001-11-19 | 1,655,900 | 25.50 | 25.56 | 25.00 | 25.48 | 00:00:00 | | 2001-11-20 | 1,420,500 | 25.35 | 25.65 | 25.20 | 25.63 | 00:00:00 | | 2001-11-21 | 738,200 | 25.40 | 25.85 | 25.27 | 25.57 | 00:00:00 | | 2001-11-23 | 514,700 | 25.32 | 25.62 | 25.14 | 25.59 | 00:00:00 | | 2001-11-26 | 2,096,700 | 25.59 | 25.60 | 25.19 | 25.43 | 00:00:00 | | 2001-11-27 | 2,001,500 | 25.15 | 25.35 | 24.99 | 25.13 | 00:00:00 | | 2001-11-28 | 2,863,300 | 25.25 | 25.40 | 24.78 | 24.85 | 00:00:00 | | 2001-11-29 | 1,913,700 | 24.86 | 25.20 | 24.51 | 24.88 | 00:00:00 | | 2001-11-30 | 2,047,400 | 24.89 | 25.04 | 24.37 | 24.59 | 00:00:00 | | 2001-12-03 | 1,569,800 | 24.59 | 24.95 | 24.42 | 24.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
