|
 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 | | 2002-05-28 | 988,600 | 27.83 | 28.05 | 27.32 | 27.38 | 00:00:00 | | 2002-05-29 | 1,069,100 | 27.40 | 27.70 | 27.14 | 27.20 | 00:00:00 | | 2002-05-30 | 1,234,300 | 27.21 | 27.77 | 27.20 | 27.36 | 00:00:00 | | 2002-05-31 | 1,305,700 | 27.53 | 28.06 | 27.50 | 27.85 | 00:00:00 | | 2002-06-03 | 1,262,700 | 28.00 | 28.20 | 27.10 | 27.15 | 00:00:00 | | 2002-06-04 | 1,448,400 | 27.23 | 27.60 | 26.75 | 27.09 | 00:00:00 | | 2002-06-05 | 1,441,000 | 27.43 | 27.96 | 27.14 | 27.85 | 00:00:00 | | 2002-06-06 | 1,281,900 | 27.96 | 27.99 | 27.01 | 27.14 | 00:00:00 | | 2002-06-07 | 1,385,300 | 26.79 | 27.42 | 26.79 | 27.23 | 00:00:00 | | 2002-06-10 | 1,810,300 | 27.45 | 27.75 | 27.03 | 27.50 | 00:00:00 | | 2002-06-11 | 1,761,200 | 27.50 | 27.85 | 27.28 | 27.40 | 00:00:00 | | 2002-06-12 | 2,360,500 | 27.37 | 27.59 | 26.57 | 26.67 | 00:00:00 | | 2002-06-13 | 1,551,300 | 26.45 | 26.83 | 26.35 | 26.50 | 00:00:00 | | 2002-06-14 | 1,456,200 | 26.25 | 26.59 | 25.79 | 26.28 | 00:00:00 | | 2002-06-17 | 1,369,300 | 26.35 | 27.20 | 26.33 | 27.09 | 00:00:00 | | 2002-06-18 | 1,395,600 | 26.85 | 27.35 | 26.85 | 27.22 | 00:00:00 | | 2002-06-19 | 2,202,200 | 27.07 | 27.86 | 27.02 | 27.58 | 00:00:00 | | 2002-06-20 | 1,776,400 | 27.42 | 28.12 | 27.42 | 27.65 | 00:00:00 | | 2002-06-21 | 2,503,900 | 27.00 | 27.95 | 27.00 | 27.20 | 00:00:00 | | 2002-06-24 | 1,613,000 | 27.22 | 27.54 | 26.51 | 26.83 | 00:00:00 | | 2002-06-25 | 1,427,600 | 27.05 | 27.30 | 26.20 | 26.41 | 00:00:00 | | 2002-06-26 | 1,830,800 | 25.90 | 26.80 | 25.76 | 26.51 | 00:00:00 | | 2002-06-27 | 2,159,800 | 26.70 | 26.70 | 25.90 | 26.46 | 00:00:00 | | 2002-06-28 | 3,176,700 | 26.61 | 27.89 | 26.55 | 27.22 | 00:00:00 | | 2002-07-01 | 1,998,800 | 27.04 | 27.39 | 26.37 | 26.73 | 00:00:00 | | 2002-07-02 | 1,730,200 | 26.45 | 26.90 | 25.94 | 26.02 | 00:00:00 | | 2002-07-03 | 1,495,700 | 25.98 | 26.39 | 25.51 | 25.80 | 00:00:00 | | 2002-07-05 | 791,600 | 25.45 | 26.40 | 25.30 | 26.36 | 00:00:00 | | 2002-07-08 | 1,430,000 | 26.34 | 26.54 | 25.74 | 25.90 | 00:00:00 | | 2002-07-09 | 1,369,900 | 25.73 | 26.09 | 25.10 | 25.27 | 00:00:00 | | 2002-07-10 | 1,977,300 | 25.35 | 25.47 | 24.80 | 24.81 | 00:00:00 | | 2002-07-11 | 2,315,700 | 24.70 | 25.22 | 24.40 | 24.83 | 00:00:00 | | 2002-07-12 | 1,523,700 | 24.69 | 25.05 | 24.12 | 24.55 | 00:00:00 | | 2002-07-15 | 3,238,900 | 24.90 | 25.07 | 23.30 | 24.79 | 00:00:00 | | 2002-07-16 | 2,481,000 | 24.78 | 24.84 | 23.80 | 24.01 | 00:00:00 | | 2002-07-17 | 2,541,400 | 24.60 | 25.01 | 24.00 | 24.45 | 00:00:00 | | 2002-07-18 | 1,807,500 | 24.60 | 24.92 | 23.65 | 23.76 | 00:00:00 | | 2002-07-19 | 2,888,000 | 23.00 | 23.51 | 22.24 | 22.47 | 00:00:00 | | 2002-07-22 | 2,956,500 | 22.25 | 23.05 | 21.60 | 22.09 | 00:00:00 | | 2002-07-23 | 2,765,200 | 22.11 | 22.73 | 21.77 | 21.81 | 00:00:00 | | 2002-07-24 | 3,713,400 | 21.40 | 22.95 | 21.25 | 22.80 | 00:00:00 | | 2002-07-25 | 3,874,200 | 22.90 | 24.60 | 22.90 | 23.95 | 00:00:00 | | 2002-07-26 | 2,365,600 | 23.85 | 24.75 | 23.29 | 23.71 | 00:00:00 | | 2002-07-29 | 2,467,700 | 24.15 | 25.45 | 24.01 | 25.33 | 00:00:00 | | 2002-07-30 | 2,759,300 | 25.08 | 25.30 | 24.50 | 24.92 | 00:00:00 | | 2002-07-31 | 3,679,900 | 25.80 | 26.37 | 25.45 | 26.05 | 00:00:00 | | 2002-08-01 | 5,332,200 | 26.00 | 28.02 | 25.90 | 27.80 | 00:00:00 | | 2002-08-02 | 3,702,500 | 27.80 | 27.80 | 26.80 | 27.20 | 00:00:00 | | 2002-08-05 | 2,225,800 | 27.20 | 27.60 | 26.85 | 26.92 | 00:00:00 | | 2002-08-06 | 2,306,800 | 27.10 | 28.00 | 27.00 | 27.53 | 00:00:00 | | 2002-08-07 | 1,744,700 | 27.70 | 28.20 | 27.45 | 28.07 | 00:00:00 | | 2002-08-08 | 2,344,400 | 28.07 | 28.91 | 27.84 | 28.75 | 00:00:00 | | 2002-08-09 | 1,560,400 | 28.76 | 29.22 | 28.65 | 28.97 | 00:00:00 | | 2002-08-12 | 1,626,900 | 28.40 | 29.00 | 28.40 | 28.86 | 00:00:00 | | 2002-08-13 | 1,724,500 | 28.61 | 29.43 | 28.51 | 28.70 | 00:00:00 | | 2002-08-14 | 2,353,000 | 28.50 | 29.45 | 28.45 | 29.16 | 00:00:00 | | 2002-08-15 | 2,080,000 | 29.02 | 29.56 | 29.00 | 29.19 | 00:00:00 | | 2002-08-16 | 2,016,800 | 29.23 | 29.45 | 28.85 | 28.92 | 00:00:00 | | 2002-08-19 | 3,078,900 | 28.45 | 28.74 | 27.85 | 28.16 | 00:00:00 | | 2002-08-20 | 1,979,900 | 28.07 | 28.97 | 27.90 | 28.80 | 00:00:00 | | 2002-08-21 | 1,792,600 | 29.05 | 29.30 | 28.31 | 28.63 | 00:00:00 | | 2002-08-22 | 1,410,100 | 28.88 | 29.35 | 28.65 | 29.23 | 00:00:00 | | 2002-08-23 | 1,307,500 | 29.10 | 29.38 | 29.00 | 29.04 | 00:00:00 | | 2002-08-26 | 1,742,900 | 29.10 | 29.29 | 28.60 | 29.01 | 00:00:00 | | 2002-08-27 | 2,109,700 | 28.92 | 29.03 | 28.52 | 29.03 | 00:00:00 | | 2002-08-28 | 1,563,200 | 28.31 | 28.31 | 28.31 | 28.31 | 00:00:00 | | 2002-08-29 | 2,061,500 | 28.20 | 28.74 | 27.90 | 28.15 | 00:00:00 | | 2002-08-30 | 1,195,900 | 28.35 | 28.89 | 28.12 | 28.36 | 00:00:00 | | 2002-09-03 | 2,330,100 | 28.24 | 28.43 | 27.65 | 27.77 | 00:00:00 | | 2002-09-04 | 1,803,000 | 28.00 | 28.64 | 27.77 | 28.50 | 00:00:00 | | 2002-09-05 | 3,471,300 | 28.25 | 29.75 | 28.10 | 29.29 | 00:00:00 | | 2002-09-06 | 1,925,800 | 29.36 | 29.70 | 28.91 | 29.47 | 00:00:00 | | 2002-09-09 | 1,587,400 | 29.45 | 29.95 | 29.37 | 29.80 | 00:00:00 | | 2002-09-10 | 3,115,000 | 29.82 | 30.73 | 29.71 | 30.52 | 00:00:00 | | 2002-09-11 | 2,110,200 | 30.52 | 31.04 | 30.42 | 30.57 | 00:00:00 | | 2002-09-12 | 3,504,200 | 30.47 | 30.73 | 30.07 | 30.45 | 00:00:00 | | 2002-09-13 | 2,614,900 | 30.11 | 30.55 | 30.05 | 30.50 | 00:00:00 | | 2002-09-16 | 2,318,300 | 30.42 | 31.05 | 30.35 | 31.02 | 00:00:00 | | 2002-09-17 | 2,927,400 | 31.35 | 31.37 | 30.40 | 30.58 | 00:00:00 | | 2002-09-18 | 2,530,600 | 30.53 | 30.65 | 30.11 | 30.30 | 00:00:00 | | 2002-09-19 | 7,178,200 | 30.05 | 30.34 | 28.70 | 29.19 | 00:00:00 | | 2002-09-20 | 3,811,100 | 29.60 | 30.00 | 29.48 | 29.88 | 00:00:00 | | 2002-09-23 | 2,382,700 | 29.75 | 30.12 | 29.56 | 29.67 | 00:00:00 | | 2002-09-24 | 3,739,700 | 29.25 | 29.72 | 28.86 | 28.89 | 00:00:00 | | 2002-09-25 | 3,738,600 | 29.30 | 29.35 | 28.75 | 29.09 | 00:00:00 | | 2002-09-26 | 2,496,800 | 29.33 | 30.10 | 29.15 | 30.03 | 00:00:00 | | 2002-09-27 | 3,144,000 | 30.00 | 30.00 | 29.45 | 29.54 | 00:00:00 | | 2002-09-30 | 4,228,200 | 28.80 | 28.93 | 28.01 | 28.39 | 00:00:00 | | 2002-10-01 | 2,767,000 | 28.55 | 29.65 | 28.51 | 29.49 | 00:00:00 | | 2002-10-02 | 3,582,200 | 29.40 | 29.59 | 28.45 | 28.51 | 00:00:00 | | 2002-10-03 | 3,071,400 | 28.52 | 29.50 | 28.52 | 28.81 | 00:00:00 | | 2002-10-04 | 3,520,800 | 28.95 | 29.69 | 28.76 | 29.03 | 00:00:00 | | 2002-10-07 | 3,382,700 | 29.03 | 29.75 | 29.03 | 29.36 | 00:00:00 | | 2002-10-08 | 3,672,700 | 29.50 | 30.05 | 29.42 | 29.94 | 00:00:00 | | 2002-10-09 | 2,755,400 | 29.50 | 29.75 | 28.76 | 28.87 | 00:00:00 | | 2002-10-10 | 4,187,700 | 28.96 | 28.99 | 28.22 | 28.40 | 00:00:00 | | 2002-10-11 | 2,296,600 | 28.65 | 29.75 | 28.36 | 29.45 | 00:00:00 | | 2002-10-14 | 1,463,000 | 29.30 | 29.71 | 29.17 | 29.61 | 00:00:00 | | 2002-10-15 | 2,869,400 | 30.05 | 30.31 | 29.92 | 30.29 | 00:00:00 | | 2002-10-16 | 1,639,700 | 30.30 | 30.85 | 29.70 | 29.90 | 00:00:00 | | 2002-10-17 | 2,692,400 | 30.75 | 30.91 | 30.20 | 30.80 | 00:00:00 | | 2002-10-18 | 1,696,400 | 30.85 | 31.20 | 30.65 | 30.90 | 00:00:00 | | 2002-10-21 | 2,955,700 | 30.75 | 32.38 | 30.74 | 32.18 | 00:00:00 | | 2002-10-22 | 2,150,200 | 32.05 | 32.17 | 31.12 | 31.54 | 00:00:00 | | 2002-10-23 | 2,099,100 | 31.25 | 31.60 | 30.58 | 31.44 | 00:00:00 | | 2002-10-24 | 2,254,400 | 31.50 | 31.80 | 30.60 | 30.78 | 00:00:00 | | 2002-10-25 | 3,893,400 | 30.53 | 32.36 | 30.35 | 32.34 | 00:00:00 | | 2002-10-28 | 2,517,800 | 31.65 | 32.00 | 31.00 | 31.00 | 00:00:00 | | 2002-10-29 | 1,965,100 | 31.00 | 31.35 | 30.65 | 31.06 | 00:00:00 | | 2002-10-30 | 3,020,100 | 31.28 | 32.33 | 31.05 | 32.12 | 00:00:00 | | 2002-10-31 | 2,451,400 | 32.35 | 32.35 | 31.36 | 31.68 | 00:00:00 | | 2002-11-01 | 1,928,000 | 31.75 | 32.30 | 31.55 | 31.85 | 00:00:00 | | 2002-11-04 | 1,568,700 | 31.85 | 32.50 | 31.70 | 32.14 | 00:00:00 | | 2002-11-05 | 2,326,900 | 32.40 | 32.58 | 31.90 | 32.09 | 00:00:00 | | 2002-11-06 | 1,926,000 | 32.48 | 32.53 | 31.50 | 31.90 | 00:00:00 | | 2002-11-07 | 1,637,500 | 31.91 | 32.13 | 31.70 | 31.76 | 00:00:00 | | 2002-11-08 | 1,603,500 | 31.76 | 32.40 | 31.26 | 31.47 | 00:00:00 | | 2002-11-11 | 1,564,200 | 31.38 | 31.59 | 30.92 | 31.07 | 00:00:00 | | 2002-11-12 | 1,668,600 | 31.30 | 31.50 | 30.83 | 30.99 | 00:00:00 | | 2002-11-13 | 2,232,400 | 30.99 | 32.00 | 30.90 | 31.89 | 00:00:00 | | 2002-11-14 | 1,175,400 | 32.15 | 32.37 | 32.01 | 32.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
