|
 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 | | 2001-12-03 | 1,569,800 | 24.59 | 24.95 | 24.42 | 24.72 | 00:00:00 | | 2001-12-04 | 1,563,300 | 24.65 | 25.08 | 24.50 | 25.08 | 00:00:00 | | 2001-12-05 | 3,315,300 | 24.65 | 25.34 | 24.24 | 25.09 | 00:00:00 | | 2001-12-06 | 2,501,500 | 25.08 | 25.13 | 24.20 | 24.53 | 00:00:00 | | 2001-12-07 | 2,056,800 | 24.35 | 24.80 | 24.20 | 24.80 | 00:00:00 | | 2001-12-10 | 2,198,900 | 24.65 | 25.00 | 24.65 | 24.90 | 00:00:00 | | 2001-12-11 | 1,708,700 | 24.80 | 24.93 | 24.36 | 24.45 | 00:00:00 | | 2001-12-12 | 2,953,600 | 24.68 | 24.74 | 24.17 | 24.25 | 00:00:00 | | 2001-12-13 | 2,287,400 | 24.50 | 25.18 | 24.42 | 24.75 | 00:00:00 | | 2001-12-14 | 2,035,500 | 24.50 | 25.24 | 24.50 | 25.11 | 00:00:00 | | 2001-12-17 | 2,530,900 | 25.00 | 25.36 | 24.96 | 25.00 | 00:00:00 | | 2001-12-18 | 1,614,800 | 25.01 | 25.36 | 24.64 | 24.89 | 00:00:00 | | 2001-12-19 | 2,326,700 | 25.00 | 25.55 | 24.89 | 25.25 | 00:00:00 | | 2001-12-20 | 1,963,600 | 25.20 | 25.85 | 25.19 | 25.66 | 00:00:00 | | 2001-12-21 | 4,712,200 | 26.05 | 26.95 | 25.78 | 26.95 | 00:00:00 | | 2001-12-24 | 942,300 | 26.70 | 26.84 | 26.58 | 26.75 | 00:00:00 | | 2001-12-26 | 953,000 | 26.55 | 26.99 | 26.51 | 26.75 | 00:00:00 | | 2001-12-27 | 1,177,100 | 26.90 | 26.93 | 26.40 | 26.92 | 00:00:00 | | 2001-12-28 | 1,397,900 | 26.72 | 26.76 | 26.00 | 26.46 | 00:00:00 | | 2001-12-31 | 1,117,100 | 26.32 | 26.49 | 26.06 | 26.22 | 00:00:00 | | 2002-01-02 | 1,914,800 | 26.02 | 26.56 | 25.68 | 26.54 | 00:00:00 | | 2002-01-03 | 2,190,400 | 26.40 | 26.57 | 26.07 | 26.43 | 00:00:00 | | 2002-01-04 | 2,192,900 | 26.35 | 26.40 | 25.50 | 25.91 | 00:00:00 | | 2002-01-07 | 1,812,300 | 25.75 | 25.96 | 25.41 | 25.56 | 00:00:00 | | 2002-01-08 | 3,457,100 | 25.32 | 25.90 | 25.28 | 25.58 | 00:00:00 | | 2002-01-09 | 2,030,300 | 25.60 | 26.20 | 25.60 | 25.91 | 00:00:00 | | 2002-01-10 | 2,448,800 | 25.90 | 26.35 | 25.88 | 26.15 | 00:00:00 | | 2002-01-11 | 1,320,800 | 25.96 | 26.05 | 25.67 | 26.05 | 00:00:00 | | 2002-01-14 | 1,229,700 | 26.00 | 26.07 | 25.65 | 25.95 | 00:00:00 | | 2002-01-15 | 1,371,400 | 25.93 | 26.50 | 25.76 | 26.39 | 00:00:00 | | 2002-01-16 | 2,036,000 | 26.28 | 27.12 | 26.00 | 26.10 | 00:00:00 | | 2002-01-17 | 2,005,800 | 26.50 | 27.00 | 26.12 | 26.90 | 00:00:00 | | 2002-01-18 | 1,578,000 | 26.89 | 26.95 | 26.26 | 26.65 | 00:00:00 | | 2002-01-22 | 1,416,600 | 26.65 | 27.14 | 26.51 | 26.96 | 00:00:00 | | 2002-01-23 | 2,840,200 | 26.92 | 27.60 | 26.62 | 27.27 | 00:00:00 | | 2002-01-24 | 2,108,900 | 27.00 | 27.60 | 27.00 | 27.59 | 00:00:00 | | 2002-01-25 | 2,800,000 | 27.55 | 28.50 | 27.29 | 28.50 | 00:00:00 | | 2002-01-28 | 1,863,700 | 28.27 | 28.53 | 28.01 | 28.50 | 00:00:00 | | 2002-01-29 | 1,782,700 | 28.35 | 28.80 | 28.05 | 28.20 | 00:00:00 | | 2002-01-30 | 2,542,800 | 28.20 | 29.58 | 28.20 | 29.26 | 00:00:00 | | 2002-01-31 | 3,111,100 | 29.02 | 29.70 | 29.00 | 29.62 | 00:00:00 | | 2002-02-01 | 2,490,900 | 29.25 | 29.55 | 28.40 | 29.14 | 00:00:00 | | 2002-02-04 | 1,895,100 | 29.00 | 29.18 | 28.50 | 28.68 | 00:00:00 | | 2002-02-05 | 2,008,400 | 28.70 | 29.15 | 28.54 | 28.82 | 00:00:00 | | 2002-02-06 | 2,123,300 | 28.60 | 29.00 | 28.12 | 28.85 | 00:00:00 | | 2002-02-07 | 1,773,800 | 28.62 | 29.16 | 28.46 | 28.79 | 00:00:00 | | 2002-02-08 | 3,530,300 | 27.80 | 28.00 | 27.25 | 27.93 | 00:00:00 | | 2002-02-11 | 3,126,400 | 27.83 | 28.71 | 27.78 | 28.70 | 00:00:00 | | 2002-02-12 | 2,173,300 | 28.35 | 28.55 | 27.95 | 28.47 | 00:00:00 | | 2002-02-13 | 1,367,400 | 28.48 | 28.98 | 28.26 | 28.97 | 00:00:00 | | 2002-02-14 | 1,837,900 | 29.00 | 29.49 | 28.82 | 29.31 | 00:00:00 | | 2002-02-15 | 1,305,800 | 29.00 | 29.52 | 28.92 | 29.35 | 00:00:00 | | 2002-02-19 | 1,348,100 | 29.35 | 29.39 | 28.81 | 29.14 | 00:00:00 | | 2002-02-20 | 2,266,300 | 29.39 | 29.98 | 28.92 | 29.62 | 00:00:00 | | 2002-02-21 | 1,374,800 | 29.62 | 29.95 | 28.87 | 28.91 | 00:00:00 | | 2002-02-22 | 1,664,100 | 28.60 | 29.60 | 28.53 | 29.34 | 00:00:00 | | 2002-02-25 | 1,814,800 | 29.25 | 30.11 | 29.25 | 29.98 | 00:00:00 | | 2002-02-26 | 2,050,700 | 29.90 | 30.35 | 29.80 | 30.15 | 00:00:00 | | 2002-02-27 | 1,473,700 | 30.15 | 30.25 | 29.40 | 29.60 | 00:00:00 | | 2002-02-28 | 2,196,600 | 29.30 | 30.21 | 29.30 | 29.57 | 00:00:00 | | 2002-03-01 | 1,802,900 | 29.67 | 29.74 | 29.00 | 29.57 | 00:00:00 | | 2002-03-04 | 2,186,500 | 29.25 | 29.84 | 29.25 | 29.61 | 00:00:00 | | 2002-03-05 | 1,737,800 | 29.55 | 30.00 | 29.43 | 29.93 | 00:00:00 | | 2002-03-06 | 1,585,500 | 29.55 | 29.95 | 29.40 | 29.77 | 00:00:00 | | 2002-03-07 | 1,624,800 | 29.80 | 29.81 | 29.32 | 29.50 | 00:00:00 | | 2002-03-08 | 2,913,400 | 29.51 | 30.03 | 29.51 | 30.01 | 00:00:00 | | 2002-03-11 | 1,729,800 | 30.01 | 30.03 | 29.63 | 29.99 | 00:00:00 | | 2002-03-12 | 1,771,400 | 29.30 | 29.81 | 29.10 | 29.73 | 00:00:00 | | 2002-03-13 | 2,232,300 | 29.73 | 29.74 | 29.00 | 29.19 | 00:00:00 | | 2002-03-14 | 1,424,600 | 29.19 | 29.73 | 29.17 | 29.44 | 00:00:00 | | 2002-03-15 | 2,187,200 | 29.55 | 29.55 | 29.10 | 29.35 | 00:00:00 | | 2002-03-18 | 1,755,500 | 29.10 | 29.29 | 28.57 | 29.26 | 00:00:00 | | 2002-03-19 | 1,812,900 | 29.35 | 29.75 | 29.30 | 29.74 | 00:00:00 | | 2002-03-20 | 1,141,900 | 29.80 | 29.80 | 29.30 | 29.39 | 00:00:00 | | 2002-03-21 | 867,200 | 29.15 | 29.65 | 29.05 | 29.40 | 00:00:00 | | 2002-03-22 | 954,500 | 29.15 | 29.85 | 29.15 | 29.59 | 00:00:00 | | 2002-03-25 | 998,700 | 29.59 | 29.62 | 29.00 | 29.05 | 00:00:00 | | 2002-03-26 | 1,797,300 | 29.30 | 29.91 | 29.29 | 29.86 | 00:00:00 | | 2002-03-27 | 1,571,000 | 29.98 | 29.98 | 29.40 | 29.54 | 00:00:00 | | 2002-03-28 | 2,032,500 | 29.40 | 29.91 | 29.38 | 29.82 | 00:00:00 | | 2002-04-01 | 1,517,100 | 29.35 | 29.62 | 29.05 | 29.48 | 00:00:00 | | 2002-04-02 | 2,184,900 | 29.16 | 29.50 | 29.06 | 29.38 | 00:00:00 | | 2002-04-03 | 2,434,600 | 29.07 | 29.10 | 28.26 | 28.51 | 00:00:00 | | 2002-04-04 | 1,517,900 | 28.50 | 28.88 | 28.20 | 28.71 | 00:00:00 | | 2002-04-05 | 1,347,000 | 28.85 | 28.95 | 28.10 | 28.50 | 00:00:00 | | 2002-04-08 | 1,477,800 | 28.35 | 28.90 | 28.18 | 28.85 | 00:00:00 | | 2002-04-09 | 1,521,800 | 29.00 | 29.23 | 28.76 | 29.09 | 00:00:00 | | 2002-04-10 | 1,784,200 | 29.02 | 29.85 | 28.80 | 29.70 | 00:00:00 | | 2002-04-11 | 2,299,900 | 29.50 | 29.90 | 29.00 | 29.16 | 00:00:00 | | 2002-04-12 | 966,000 | 29.31 | 29.47 | 28.88 | 29.46 | 00:00:00 | | 2002-04-15 | 981,800 | 29.60 | 29.61 | 28.95 | 29.09 | 00:00:00 | | 2002-04-16 | 1,563,600 | 29.09 | 29.37 | 29.00 | 29.20 | 00:00:00 | | 2002-04-17 | 1,272,900 | 29.23 | 29.23 | 28.80 | 28.82 | 00:00:00 | | 2002-04-18 | 1,821,600 | 28.75 | 29.04 | 28.61 | 28.64 | 00:00:00 | | 2002-04-19 | 1,852,300 | 28.75 | 29.04 | 28.65 | 28.80 | 00:00:00 | | 2002-04-22 | 1,244,300 | 28.90 | 29.40 | 28.81 | 29.20 | 00:00:00 | | 2002-04-23 | 2,514,800 | 29.40 | 29.79 | 29.25 | 29.54 | 00:00:00 | | 2002-04-24 | 1,384,700 | 29.94 | 29.94 | 29.01 | 29.03 | 00:00:00 | | 2002-04-25 | 1,698,400 | 29.00 | 29.24 | 28.75 | 29.06 | 00:00:00 | | 2002-04-26 | 2,257,400 | 29.06 | 29.08 | 28.41 | 28.42 | 00:00:00 | | 2002-04-29 | 2,183,500 | 28.50 | 28.89 | 28.29 | 28.50 | 00:00:00 | | 2002-04-30 | 2,048,100 | 28.31 | 29.09 | 28.31 | 29.01 | 00:00:00 | | 2002-05-01 | 1,700,700 | 29.00 | 29.34 | 28.30 | 29.23 | 00:00:00 | | 2002-05-02 | 2,029,300 | 29.23 | 29.45 | 28.71 | 28.91 | 00:00:00 | | 2002-05-03 | 1,976,800 | 29.05 | 29.10 | 28.10 | 28.75 | 00:00:00 | | 2002-05-06 | 1,606,600 | 28.72 | 28.99 | 28.40 | 28.45 | 00:00:00 | | 2002-05-07 | 2,546,500 | 28.35 | 28.55 | 27.64 | 27.74 | 00:00:00 | | 2002-05-08 | 2,354,000 | 27.76 | 28.25 | 27.75 | 28.14 | 00:00:00 | | 2002-05-09 | 2,536,000 | 28.12 | 28.36 | 28.00 | 28.34 | 00:00:00 | | 2002-05-10 | 2,756,400 | 28.28 | 28.67 | 28.26 | 28.33 | 00:00:00 | | 2002-05-13 | 1,573,200 | 28.40 | 28.40 | 28.10 | 28.34 | 00:00:00 | | 2002-05-14 | 2,613,000 | 28.34 | 28.35 | 27.60 | 27.91 | 00:00:00 | | 2002-05-15 | 2,033,000 | 28.08 | 28.34 | 27.75 | 27.87 | 00:00:00 | | 2002-05-16 | 1,514,300 | 28.12 | 28.15 | 27.70 | 27.88 | 00:00:00 | | 2002-05-17 | 1,529,500 | 27.90 | 28.09 | 27.51 | 27.90 | 00:00:00 | | 2002-05-20 | 1,247,800 | 27.68 | 27.85 | 27.38 | 27.49 | 00:00:00 | | 2002-05-21 | 1,543,100 | 27.74 | 27.98 | 27.50 | 27.56 | 00:00:00 | | 2002-05-22 | 1,033,000 | 27.80 | 28.04 | 27.53 | 27.84 | 00:00:00 | | 2002-05-23 | 1,179,300 | 27.60 | 28.00 | 27.45 | 27.95 | 00:00:00 | | 2002-05-24 | 1,175,900 | 27.96 | 28.09 | 27.65 | 27.68 | 00:00:00 | | 2002-05-28 | 988,600 | 27.83 | 28.05 | 27.32 | 27.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
