|
 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 | | 2003-05-09 | 2,395,100 | 28.18 | 28.88 | 28.02 | 28.88 | 00:00:00 | | 2003-05-12 | 2,535,400 | 28.80 | 29.30 | 28.80 | 29.00 | 00:00:00 | | 2003-05-13 | 2,561,600 | 29.04 | 29.60 | 28.85 | 29.03 | 00:00:00 | | 2003-05-14 | 1,870,900 | 29.20 | 29.35 | 28.84 | 28.90 | 00:00:00 | | 2003-05-15 | 1,930,800 | 29.10 | 29.63 | 28.94 | 29.62 | 00:00:00 | | 2003-05-16 | 2,142,000 | 29.59 | 29.93 | 29.45 | 29.66 | 00:00:00 | | 2003-05-19 | 1,780,700 | 29.55 | 29.68 | 29.32 | 29.50 | 00:00:00 | | 2003-05-20 | 2,126,500 | 29.55 | 29.90 | 29.41 | 29.70 | 00:00:00 | | 2003-05-21 | 2,142,700 | 29.71 | 30.05 | 29.60 | 29.77 | 00:00:00 | | 2003-05-22 | 1,519,500 | 29.77 | 30.12 | 29.70 | 29.99 | 00:00:00 | | 2003-05-23 | 1,031,100 | 29.99 | 30.00 | 29.76 | 30.00 | 00:00:00 | | 2003-05-27 | 1,993,100 | 29.85 | 30.18 | 29.76 | 30.17 | 00:00:00 | | 2003-05-28 | 1,838,700 | 30.23 | 30.63 | 30.01 | 30.25 | 00:00:00 | | 2003-05-29 | 2,001,700 | 30.35 | 30.64 | 30.30 | 30.50 | 00:00:00 | | 2003-05-30 | 1,742,300 | 30.50 | 30.99 | 30.50 | 30.94 | 00:00:00 | | 2003-06-02 | 1,865,600 | 30.97 | 31.50 | 30.80 | 31.21 | 00:00:00 | | 2003-06-03 | 1,769,800 | 31.21 | 31.21 | 30.52 | 30.72 | 00:00:00 | | 2003-06-04 | 1,847,500 | 30.95 | 31.07 | 30.60 | 30.99 | 00:00:00 | | 2003-06-05 | 1,864,300 | 30.90 | 31.08 | 30.71 | 30.99 | 00:00:00 | | 2003-06-06 | 1,572,000 | 31.05 | 31.34 | 30.93 | 31.06 | 00:00:00 | | 2003-06-09 | 1,219,700 | 31.00 | 31.05 | 30.74 | 30.88 | 00:00:00 | | 2003-06-10 | 1,902,500 | 30.95 | 31.00 | 30.43 | 30.56 | 00:00:00 | | 2003-06-11 | 2,439,700 | 30.38 | 30.65 | 30.38 | 30.63 | 00:00:00 | | 2003-06-12 | 1,407,900 | 30.67 | 30.80 | 30.23 | 30.74 | 00:00:00 | | 2003-06-13 | 1,354,600 | 30.84 | 30.92 | 30.66 | 30.70 | 00:00:00 | | 2003-06-16 | 1,207,900 | 30.90 | 31.21 | 30.85 | 31.21 | 00:00:00 | | 2003-06-17 | 1,443,400 | 31.20 | 31.20 | 30.58 | 30.80 | 00:00:00 | | 2003-06-18 | 1,355,300 | 30.81 | 31.07 | 30.70 | 30.85 | 00:00:00 | | 2003-06-19 | 2,030,300 | 30.85 | 31.14 | 30.35 | 30.41 | 00:00:00 | | 2003-06-20 | 2,953,800 | 30.55 | 30.65 | 29.88 | 30.03 | 00:00:00 | | 2003-06-23 | 1,370,600 | 29.90 | 30.05 | 29.71 | 29.87 | 00:00:00 | | 2003-06-24 | 1,709,100 | 29.70 | 30.13 | 29.62 | 29.97 | 00:00:00 | | 2003-06-25 | 1,512,000 | 29.97 | 30.15 | 29.50 | 29.52 | 00:00:00 | | 2003-06-26 | 1,336,300 | 29.65 | 29.80 | 29.39 | 29.70 | 00:00:00 | | 2003-06-27 | 1,301,600 | 29.78 | 30.04 | 29.51 | 29.55 | 00:00:00 | | 2003-06-30 | 1,908,800 | 29.65 | 30.22 | 29.64 | 30.04 | 00:00:00 | | 2003-07-01 | 1,747,200 | 29.91 | 30.21 | 29.39 | 30.14 | 00:00:00 | | 2003-07-02 | 2,070,300 | 30.14 | 30.46 | 29.95 | 30.30 | 00:00:00 | | 2003-07-03 | 823,800 | 30.31 | 30.43 | 29.83 | 30.20 | 00:00:00 | | 2003-07-07 | 1,663,600 | 30.35 | 30.70 | 30.25 | 30.56 | 00:00:00 | | 2003-07-08 | 1,587,000 | 30.45 | 30.56 | 30.02 | 30.25 | 00:00:00 | | 2003-07-09 | 2,008,300 | 30.18 | 30.31 | 29.50 | 29.89 | 00:00:00 | | 2003-07-10 | 1,444,500 | 29.87 | 29.98 | 29.46 | 29.65 | 00:00:00 | | 2003-07-11 | 1,475,900 | 29.75 | 29.99 | 29.60 | 29.75 | 00:00:00 | | 2003-07-14 | 1,908,300 | 29.82 | 30.09 | 29.63 | 29.66 | 00:00:00 | | 2003-07-15 | 1,655,600 | 29.83 | 29.90 | 29.56 | 29.68 | 00:00:00 | | 2003-07-16 | 1,807,800 | 29.78 | 29.86 | 29.18 | 29.48 | 00:00:00 | | 2003-07-17 | 2,094,300 | 29.48 | 29.56 | 28.77 | 28.98 | 00:00:00 | | 2003-07-18 | 2,407,200 | 29.18 | 29.20 | 28.54 | 28.88 | 00:00:00 | | 2003-07-21 | 1,118,100 | 28.95 | 29.79 | 28.73 | 28.80 | 00:00:00 | | 2003-07-22 | 1,872,100 | 28.95 | 28.95 | 28.55 | 28.75 | 00:00:00 | | 2003-07-23 | 2,966,500 | 29.50 | 29.90 | 29.40 | 29.77 | 00:00:00 | | 2003-07-24 | 1,522,300 | 29.75 | 30.25 | 29.62 | 29.62 | 00:00:00 | | 2003-07-25 | 2,002,300 | 29.65 | 30.40 | 29.65 | 30.32 | 00:00:00 | | 2003-07-28 | 1,757,800 | 30.50 | 30.57 | 30.18 | 30.48 | 00:00:00 | | 2003-07-29 | 1,590,300 | 30.40 | 30.91 | 30.07 | 30.40 | 00:00:00 | | 2003-07-30 | 1,049,600 | 30.50 | 30.61 | 30.22 | 30.26 | 00:00:00 | | 2003-07-31 | 1,733,000 | 30.45 | 30.87 | 30.11 | 30.13 | 00:00:00 | | 2003-08-01 | 1,630,400 | 30.15 | 30.22 | 29.47 | 29.61 | 00:00:00 | | 2003-08-04 | 1,845,500 | 29.40 | 29.97 | 29.01 | 29.83 | 00:00:00 | | 2003-08-05 | 1,460,900 | 29.60 | 29.78 | 29.28 | 29.38 | 00:00:00 | | 2003-08-06 | 1,557,800 | 29.50 | 29.59 | 29.08 | 29.38 | 00:00:00 | | 2003-08-07 | 1,212,300 | 29.50 | 29.91 | 29.32 | 29.87 | 00:00:00 | | 2003-08-08 | 1,488,600 | 29.95 | 29.97 | 29.49 | 29.57 | 00:00:00 | | 2003-08-11 | 3,282,300 | 30.25 | 30.58 | 29.26 | 30.48 | 00:00:00 | | 2003-08-12 | 2,172,800 | 30.48 | 30.50 | 29.91 | 30.38 | 00:00:00 | | 2003-08-13 | 2,423,800 | 30.35 | 30.66 | 30.24 | 30.62 | 00:00:00 | | 2003-08-14 | 2,100,400 | 30.84 | 31.19 | 30.61 | 31.07 | 00:00:00 | | 2003-08-15 | 772,400 | 31.11 | 31.31 | 30.92 | 31.21 | 00:00:00 | | 2003-08-18 | 1,248,900 | 31.25 | 31.42 | 31.02 | 31.24 | 00:00:00 | | 2003-08-19 | 1,558,700 | 31.24 | 31.27 | 31.06 | 31.20 | 00:00:00 | | 2003-08-20 | 1,883,700 | 31.15 | 31.18 | 30.90 | 30.97 | 00:00:00 | | 2003-08-21 | 1,464,800 | 30.85 | 30.93 | 30.58 | 30.80 | 00:00:00 | | 2003-08-22 | 1,856,200 | 30.80 | 30.80 | 30.49 | 30.55 | 00:00:00 | | 2003-08-25 | 904,800 | 30.60 | 30.77 | 30.41 | 30.74 | 00:00:00 | | 2003-08-26 | 1,176,200 | 30.60 | 30.88 | 30.18 | 30.88 | 00:00:00 | | 2003-08-27 | 1,256,200 | 30.75 | 31.00 | 30.74 | 30.88 | 00:00:00 | | 2003-08-28 | 1,362,500 | 30.92 | 31.25 | 30.73 | 31.14 | 00:00:00 | | 2003-08-29 | 1,044,300 | 31.20 | 31.52 | 31.15 | 31.46 | 00:00:00 | | 2003-09-02 | 1,341,500 | 31.46 | 31.85 | 31.23 | 31.80 | 00:00:00 | | 2003-09-03 | 1,963,400 | 31.80 | 32.11 | 31.75 | 32.04 | 00:00:00 | | 2003-09-04 | 1,363,300 | 31.92 | 32.12 | 31.59 | 31.68 | 00:00:00 | | 2003-09-05 | 2,165,800 | 31.67 | 32.01 | 31.66 | 31.67 | 00:00:00 | | 2003-09-08 | 1,249,100 | 31.67 | 31.95 | 31.58 | 31.86 | 00:00:00 | | 2003-09-09 | 1,073,000 | 31.86 | 31.86 | 31.51 | 31.65 | 00:00:00 | | 2003-09-10 | 1,830,200 | 31.65 | 32.04 | 31.58 | 31.75 | 00:00:00 | | 2003-09-11 | 1,810,600 | 31.90 | 32.48 | 31.90 | 32.30 | 00:00:00 | | 2003-09-12 | 2,199,800 | 32.21 | 32.88 | 32.06 | 32.82 | 00:00:00 | | 2003-09-15 | 1,386,700 | 32.72 | 32.98 | 32.50 | 32.60 | 00:00:00 | | 2003-09-16 | 1,256,200 | 32.48 | 32.99 | 32.41 | 32.91 | 00:00:00 | | 2003-09-17 | 1,397,900 | 32.94 | 33.20 | 32.78 | 33.06 | 00:00:00 | | 2003-09-18 | 2,331,900 | 33.10 | 33.96 | 32.90 | 33.95 | 00:00:00 | | 2003-09-19 | 1,459,000 | 33.95 | 33.98 | 33.26 | 33.55 | 00:00:00 | | 2003-09-22 | 1,204,000 | 33.40 | 33.44 | 33.19 | 33.30 | 00:00:00 | | 2003-09-23 | 1,728,300 | 33.42 | 34.04 | 33.32 | 33.99 | 00:00:00 | | 2003-09-24 | 1,614,600 | 33.90 | 34.24 | 33.50 | 33.68 | 00:00:00 | | 2003-09-25 | 2,165,500 | 33.93 | 34.12 | 33.59 | 33.61 | 00:00:00 | | 2003-09-26 | 1,796,200 | 33.45 | 33.90 | 33.35 | 33.57 | 00:00:00 | | 2003-09-29 | 2,365,600 | 33.54 | 33.56 | 32.87 | 33.00 | 00:00:00 | | 2003-09-30 | 2,715,700 | 32.60 | 32.91 | 32.10 | 32.71 | 00:00:00 | | 2003-10-01 | 2,237,700 | 32.60 | 33.02 | 32.45 | 32.88 | 00:00:00 | | 2003-10-02 | 1,529,100 | 32.88 | 33.00 | 32.64 | 32.78 | 00:00:00 | | 2003-10-03 | 1,291,100 | 33.08 | 33.56 | 33.00 | 33.13 | 00:00:00 | | 2003-10-06 | 898,000 | 33.30 | 33.60 | 33.14 | 33.56 | 00:00:00 | | 2003-10-07 | 1,459,100 | 33.40 | 33.70 | 32.93 | 33.59 | 00:00:00 | | 2003-10-08 | 965,000 | 33.59 | 33.59 | 33.01 | 33.16 | 00:00:00 | | 2003-10-09 | 1,461,600 | 33.44 | 33.85 | 33.12 | 33.46 | 00:00:00 | | 2003-10-10 | 1,160,600 | 33.46 | 33.57 | 33.10 | 33.23 | 00:00:00 | | 2003-10-13 | 1,083,500 | 33.43 | 33.99 | 33.37 | 33.94 | 00:00:00 | | 2003-10-14 | 1,273,000 | 33.99 | 33.99 | 33.43 | 33.71 | 00:00:00 | | 2003-10-15 | 1,314,900 | 33.75 | 33.93 | 33.26 | 33.55 | 00:00:00 | | 2003-10-16 | 2,972,100 | 32.85 | 33.39 | 32.43 | 33.21 | 00:00:00 | | 2003-10-17 | 1,511,200 | 33.32 | 33.34 | 32.75 | 32.87 | 00:00:00 | | 2003-10-20 | 1,680,200 | 32.90 | 33.14 | 32.56 | 33.13 | 00:00:00 | | 2003-10-21 | 1,794,200 | 33.10 | 33.10 | 32.60 | 32.65 | 00:00:00 | | 2003-10-22 | 3,101,200 | 32.43 | 32.63 | 31.68 | 31.76 | 00:00:00 | | 2003-10-23 | 2,273,900 | 31.76 | 32.46 | 31.45 | 32.37 | 00:00:00 | | 2003-10-24 | 1,714,500 | 32.37 | 32.37 | 31.68 | 31.99 | 00:00:00 | | 2003-10-27 | 3,247,400 | 32.45 | 33.51 | 32.42 | 33.24 | 00:00:00 | | 2003-10-28 | 2,522,500 | 33.30 | 33.32 | 32.63 | 33.27 | 00:00:00 | | 2003-10-29 | 1,850,500 | 33.35 | 34.36 | 32.81 | 33.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
