|
 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 | | 2002-11-14 | 1,175,400 | 32.15 | 32.37 | 32.01 | 32.30 | 00:00:00 | | 2002-11-15 | 1,601,100 | 32.00 | 32.41 | 31.75 | 32.13 | 00:00:00 | | 2002-11-18 | 1,175,100 | 32.45 | 32.47 | 31.67 | 31.73 | 00:00:00 | | 2002-11-19 | 1,766,400 | 31.50 | 32.28 | 31.50 | 31.72 | 00:00:00 | | 2002-11-20 | 3,252,900 | 31.80 | 31.85 | 31.06 | 31.25 | 00:00:00 | | 2002-11-21 | 2,739,300 | 31.25 | 31.42 | 30.95 | 31.30 | 00:00:00 | | 2002-11-22 | 2,931,400 | 31.30 | 31.30 | 30.70 | 30.77 | 00:00:00 | | 2002-11-25 | 4,282,000 | 30.60 | 30.83 | 29.51 | 29.75 | 00:00:00 | | 2002-11-26 | 3,741,800 | 29.35 | 29.81 | 29.05 | 29.29 | 00:00:00 | | 2002-11-27 | 2,018,400 | 29.54 | 29.76 | 29.08 | 29.45 | 00:00:00 | | 2002-11-29 | 890,300 | 29.46 | 29.80 | 29.08 | 29.42 | 00:00:00 | | 2002-12-02 | 2,698,400 | 29.85 | 29.98 | 28.66 | 29.00 | 00:00:00 | | 2002-12-03 | 2,663,100 | 28.75 | 29.23 | 28.75 | 29.00 | 00:00:00 | | 2002-12-04 | 2,781,600 | 29.00 | 29.60 | 29.00 | 29.54 | 00:00:00 | | 2002-12-05 | 1,921,200 | 29.60 | 29.65 | 29.00 | 29.26 | 00:00:00 | | 2002-12-06 | 2,271,700 | 29.20 | 30.00 | 29.02 | 29.69 | 00:00:00 | | 2002-12-09 | 1,984,800 | 29.74 | 30.10 | 29.55 | 29.75 | 00:00:00 | | 2002-12-10 | 1,591,900 | 29.80 | 30.08 | 29.62 | 30.08 | 00:00:00 | | 2002-12-11 | 1,900,100 | 30.33 | 30.34 | 29.65 | 29.83 | 00:00:00 | | 2002-12-12 | 1,173,500 | 29.65 | 30.10 | 29.60 | 29.87 | 00:00:00 | | 2002-12-13 | 1,337,600 | 29.75 | 30.17 | 29.54 | 29.92 | 00:00:00 | | 2002-12-16 | 1,950,100 | 29.92 | 30.43 | 29.87 | 30.27 | 00:00:00 | | 2002-12-17 | 1,600,200 | 30.02 | 30.31 | 29.56 | 29.57 | 00:00:00 | | 2002-12-18 | 1,988,300 | 29.51 | 29.75 | 29.42 | 29.52 | 00:00:00 | | 2002-12-19 | 1,876,500 | 29.27 | 29.59 | 29.05 | 29.23 | 00:00:00 | | 2002-12-20 | 2,965,000 | 29.33 | 29.99 | 29.28 | 29.86 | 00:00:00 | | 2002-12-23 | 1,331,400 | 29.75 | 29.94 | 29.60 | 29.85 | 00:00:00 | | 2002-12-24 | 726,000 | 29.89 | 29.90 | 29.65 | 29.76 | 00:00:00 | | 2002-12-26 | 1,016,000 | 29.77 | 30.19 | 29.76 | 29.86 | 00:00:00 | | 2002-12-27 | 856,600 | 29.80 | 29.91 | 29.25 | 29.40 | 00:00:00 | | 2002-12-30 | 1,487,800 | 29.55 | 29.85 | 29.25 | 29.75 | 00:00:00 | | 2002-12-31 | 1,988,300 | 30.00 | 30.04 | 29.42 | 29.79 | 00:00:00 | | 2003-01-02 | 2,282,900 | 29.85 | 30.59 | 29.79 | 30.56 | 00:00:00 | | 2003-01-03 | 1,439,100 | 30.30 | 30.60 | 30.15 | 30.31 | 00:00:00 | | 2003-01-06 | 1,727,600 | 30.45 | 30.86 | 30.43 | 30.84 | 00:00:00 | | 2003-01-07 | 1,529,600 | 30.89 | 30.89 | 30.48 | 30.63 | 00:00:00 | | 2003-01-08 | 1,396,000 | 30.63 | 30.82 | 30.27 | 30.42 | 00:00:00 | | 2003-01-09 | 1,582,600 | 30.41 | 30.70 | 30.35 | 30.54 | 00:00:00 | | 2003-01-10 | 1,291,300 | 30.30 | 30.63 | 30.25 | 30.50 | 00:00:00 | | 2003-01-13 | 1,270,200 | 30.43 | 30.70 | 30.30 | 30.53 | 00:00:00 | | 2003-01-14 | 1,218,900 | 30.50 | 30.60 | 30.28 | 30.55 | 00:00:00 | | 2003-01-15 | 1,665,100 | 30.55 | 30.65 | 29.60 | 29.95 | 00:00:00 | | 2003-01-16 | 1,403,800 | 29.96 | 30.49 | 29.94 | 30.15 | 00:00:00 | | 2003-01-17 | 1,338,500 | 30.16 | 30.45 | 29.95 | 30.17 | 00:00:00 | | 2003-01-21 | 1,294,800 | 30.42 | 30.54 | 29.92 | 29.99 | 00:00:00 | | 2003-01-22 | 1,360,400 | 29.74 | 30.26 | 29.68 | 29.80 | 00:00:00 | | 2003-01-23 | 1,496,500 | 29.85 | 30.05 | 29.60 | 29.78 | 00:00:00 | | 2003-01-24 | 1,358,700 | 29.86 | 30.00 | 29.07 | 29.08 | 00:00:00 | | 2003-01-27 | 3,956,700 | 29.01 | 29.05 | 27.75 | 28.17 | 00:00:00 | | 2003-01-28 | 2,240,000 | 28.17 | 28.43 | 28.00 | 28.24 | 00:00:00 | | 2003-01-29 | 2,252,800 | 28.05 | 28.38 | 27.68 | 28.11 | 00:00:00 | | 2003-01-30 | 3,111,500 | 28.25 | 29.26 | 28.05 | 28.55 | 00:00:00 | | 2003-01-31 | 3,503,700 | 28.63 | 29.44 | 28.63 | 29.37 | 00:00:00 | | 2003-02-03 | 1,966,600 | 29.47 | 29.55 | 29.08 | 29.27 | 00:00:00 | | 2003-02-04 | 1,622,800 | 29.02 | 29.09 | 28.44 | 28.98 | 00:00:00 | | 2003-02-05 | 2,244,900 | 29.35 | 29.70 | 29.01 | 29.19 | 00:00:00 | | 2003-02-06 | 1,816,000 | 29.15 | 29.46 | 28.95 | 29.33 | 00:00:00 | | 2003-02-07 | 2,010,400 | 29.30 | 29.47 | 28.93 | 29.02 | 00:00:00 | | 2003-02-10 | 1,638,900 | 29.02 | 29.23 | 28.76 | 29.19 | 00:00:00 | | 2003-02-11 | 2,168,000 | 29.26 | 29.40 | 28.41 | 28.60 | 00:00:00 | | 2003-02-12 | 1,474,100 | 28.79 | 29.05 | 28.35 | 28.35 | 00:00:00 | | 2003-02-13 | 1,729,100 | 28.50 | 28.71 | 28.03 | 28.40 | 00:00:00 | | 2003-02-14 | 1,620,800 | 28.60 | 29.20 | 28.31 | 29.20 | 00:00:00 | | 2003-02-18 | 2,226,700 | 29.27 | 29.65 | 28.85 | 29.21 | 00:00:00 | | 2003-02-19 | 1,529,000 | 29.25 | 29.44 | 28.73 | 28.87 | 00:00:00 | | 2003-02-20 | 2,693,600 | 28.85 | 28.85 | 28.01 | 28.02 | 00:00:00 | | 2003-02-21 | 3,229,600 | 28.27 | 28.42 | 27.72 | 28.17 | 00:00:00 | | 2003-02-24 | 4,113,000 | 28.18 | 28.18 | 27.19 | 27.58 | 00:00:00 | | 2003-02-25 | 2,513,800 | 27.59 | 28.30 | 27.29 | 28.23 | 00:00:00 | | 2003-02-26 | 2,956,800 | 28.23 | 28.36 | 27.80 | 27.96 | 00:00:00 | | 2003-02-27 | 3,474,200 | 27.96 | 28.15 | 27.46 | 27.86 | 00:00:00 | | 2003-02-28 | 4,852,100 | 27.87 | 27.87 | 26.83 | 27.12 | 00:00:00 | | 2003-03-03 | 4,620,600 | 27.50 | 27.55 | 26.60 | 26.80 | 00:00:00 | | 2003-03-04 | 4,396,700 | 26.80 | 27.01 | 26.15 | 26.30 | 00:00:00 | | 2003-03-05 | 9,820,700 | 25.51 | 25.90 | 24.10 | 24.32 | 00:00:00 | | 2003-03-06 | 17,622,300 | 24.32 | 24.70 | 22.90 | 24.60 | 00:00:00 | | 2003-03-07 | 8,328,000 | 23.70 | 24.45 | 23.61 | 24.45 | 00:00:00 | | 2003-03-10 | 6,446,200 | 24.20 | 24.40 | 23.39 | 23.62 | 00:00:00 | | 2003-03-11 | 6,310,000 | 23.55 | 23.75 | 22.90 | 23.59 | 00:00:00 | | 2003-03-12 | 5,434,600 | 23.51 | 24.12 | 23.35 | 24.12 | 00:00:00 | | 2003-03-13 | 4,985,700 | 24.60 | 25.40 | 24.52 | 25.24 | 00:00:00 | | 2003-03-14 | 4,831,900 | 25.47 | 25.95 | 25.25 | 25.80 | 00:00:00 | | 2003-03-17 | 4,086,600 | 25.80 | 26.79 | 25.56 | 26.79 | 00:00:00 | | 2003-03-18 | 3,884,700 | 26.79 | 26.92 | 26.25 | 26.87 | 00:00:00 | | 2003-03-19 | 4,981,600 | 27.35 | 27.47 | 26.23 | 26.96 | 00:00:00 | | 2003-03-20 | 3,855,100 | 26.90 | 26.91 | 26.10 | 26.36 | 00:00:00 | | 2003-03-21 | 3,442,100 | 26.97 | 27.56 | 26.65 | 27.55 | 00:00:00 | | 2003-03-24 | 3,910,500 | 27.15 | 27.15 | 26.00 | 26.16 | 00:00:00 | | 2003-03-25 | 2,741,100 | 26.10 | 26.83 | 26.00 | 26.71 | 00:00:00 | | 2003-03-26 | 2,225,700 | 26.51 | 26.85 | 26.05 | 26.39 | 00:00:00 | | 2003-03-27 | 1,516,400 | 26.33 | 26.59 | 26.03 | 26.42 | 00:00:00 | | 2003-03-28 | 3,456,500 | 26.02 | 26.03 | 25.41 | 25.76 | 00:00:00 | | 2003-03-31 | 2,425,200 | 25.38 | 25.68 | 24.83 | 25.44 | 00:00:00 | | 2003-04-01 | 3,805,600 | 25.44 | 26.00 | 25.24 | 26.00 | 00:00:00 | | 2003-04-02 | 3,463,500 | 26.75 | 26.95 | 26.42 | 26.84 | 00:00:00 | | 2003-04-03 | 2,457,700 | 26.93 | 26.99 | 26.49 | 26.65 | 00:00:00 | | 2003-04-04 | 2,726,700 | 26.90 | 27.32 | 26.57 | 27.20 | 00:00:00 | | 2003-04-07 | 2,818,700 | 27.90 | 28.25 | 27.15 | 27.28 | 00:00:00 | | 2003-04-08 | 1,699,600 | 27.26 | 27.50 | 27.04 | 27.28 | 00:00:00 | | 2003-04-09 | 3,040,300 | 27.38 | 27.49 | 26.55 | 26.77 | 00:00:00 | | 2003-04-10 | 1,583,200 | 26.90 | 26.99 | 26.53 | 26.97 | 00:00:00 | | 2003-04-11 | 1,697,300 | 27.07 | 27.42 | 26.56 | 26.66 | 00:00:00 | | 2003-04-14 | 1,464,500 | 26.90 | 27.22 | 26.79 | 27.13 | 00:00:00 | | 2003-04-15 | 2,926,500 | 27.20 | 27.20 | 26.42 | 26.77 | 00:00:00 | | 2003-04-16 | 2,599,700 | 26.78 | 26.80 | 26.47 | 26.60 | 00:00:00 | | 2003-04-17 | 1,689,700 | 26.66 | 27.34 | 26.63 | 27.29 | 00:00:00 | | 2003-04-21 | 1,923,200 | 27.39 | 27.68 | 27.19 | 27.27 | 00:00:00 | | 2003-04-22 | 1,875,500 | 27.27 | 27.88 | 26.91 | 27.80 | 00:00:00 | | 2003-04-23 | 2,943,400 | 27.87 | 27.95 | 27.50 | 27.70 | 00:00:00 | | 2003-04-24 | 2,349,900 | 27.52 | 27.65 | 26.90 | 27.04 | 00:00:00 | | 2003-04-25 | 2,561,000 | 27.40 | 27.73 | 27.00 | 27.63 | 00:00:00 | | 2003-04-28 | 5,002,000 | 28.30 | 28.62 | 26.92 | 28.36 | 00:00:00 | | 2003-04-29 | 3,139,800 | 28.85 | 29.22 | 28.50 | 28.73 | 00:00:00 | | 2003-04-30 | 4,018,600 | 28.71 | 29.02 | 28.53 | 28.73 | 00:00:00 | | 2003-05-01 | 2,481,300 | 28.73 | 28.82 | 28.10 | 28.50 | 00:00:00 | | 2003-05-02 | 3,464,900 | 28.50 | 29.10 | 28.26 | 28.89 | 00:00:00 | | 2003-05-05 | 2,477,900 | 28.85 | 29.12 | 28.71 | 28.93 | 00:00:00 | | 2003-05-06 | 1,920,100 | 28.85 | 29.13 | 28.72 | 28.85 | 00:00:00 | | 2003-05-07 | 2,392,100 | 28.80 | 28.88 | 28.35 | 28.49 | 00:00:00 | | 2003-05-08 | 2,741,800 | 28.00 | 28.33 | 27.83 | 27.93 | 00:00:00 | | 2003-05-09 | 2,395,100 | 28.18 | 28.88 | 28.02 | 28.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
