TR4DER - Sysco Corporation [SYY] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,850,500	33.35	34.36	32.81	33.36	00:00:00
2003-10-30	1,624,500	33.58	34.05	33.39	33.56	00:00:00
2003-10-31	1,832,600	33.53	33.88	33.27	33.66	00:00:00
2003-11-03	1,916,100	33.50	34.24	33.50	34.10	00:00:00
2003-11-04	1,576,500	34.10	34.11	33.76	33.86	00:00:00
2003-11-05	1,642,100	33.72	33.95	33.28	33.77	00:00:00
2003-11-06	1,300,600	33.67	34.00	33.47	33.94	00:00:00
2003-11-07	1,481,000	33.94	34.30	33.72	34.12	00:00:00
2003-11-10	1,206,400	34.27	34.30	33.96	34.02	00:00:00
2003-11-11	977,000	34.00	34.19	33.90	34.14	00:00:00
2003-11-12	2,240,200	34.07	34.98	33.70	34.86	00:00:00
2003-11-13	1,516,900	34.85	35.19	34.71	35.06	00:00:00
2003-11-14	1,270,100	35.23	35.46	34.69	34.75	00:00:00
2003-11-17	1,244,200	34.68	35.17	34.57	35.17	00:00:00
2003-11-18	1,186,900	35.17	35.25	34.73	34.73	00:00:00
2003-11-19	1,998,600	35.00	35.43	34.85	35.19	00:00:00
2003-11-20	1,436,300	35.10	35.11	34.67	34.68	00:00:00
2003-11-21	1,635,400	34.93	35.14	34.82	35.14	00:00:00
2003-11-24	1,329,500	35.21	35.72	35.18	35.72	00:00:00
2003-11-25	1,417,000	35.60	35.97	35.42	35.87	00:00:00
2003-11-26	991,100	35.95	36.13	35.59	36.13	00:00:00
2003-11-28	700,100	36.05	36.47	36.02	36.32	00:00:00
2003-12-01	1,831,500	36.25	36.25	35.87	36.04	00:00:00
2003-12-02	1,288,100	36.15	36.23	35.91	36.02	00:00:00
2003-12-03	1,228,600	36.00	36.74	35.93	36.40	00:00:00
2003-12-04	747,200	36.50	36.56	36.16	36.25	00:00:00
2003-12-05	862,600	36.26	36.43	35.92	35.98	00:00:00
2003-12-08	951,800	36.02	36.18	35.87	36.14	00:00:00
2003-12-09	1,460,400	36.19	36.20	35.71	35.71	00:00:00
2003-12-10	1,319,800	35.77	35.90	35.22	35.48	00:00:00
2003-12-11	1,145,600	35.53	36.07	35.48	36.03	00:00:00
2003-12-12	1,043,600	36.00	36.08	35.83	35.98	00:00:00
2003-12-15	1,553,100	36.20	36.35	35.92	36.15	00:00:00
2003-12-16	1,492,600	36.10	36.35	36.09	36.19	00:00:00
2003-12-17	1,471,900	36.20	36.58	36.17	36.35	00:00:00
2003-12-18	1,907,700	36.42	37.00	36.26	36.84	00:00:00
2003-12-19	2,607,900	36.80	36.82	35.90	36.00	00:00:00
2003-12-22	2,388,800	36.00	36.24	35.55	35.95	00:00:00
2003-12-23	1,950,300	36.10	36.60	35.98	36.51	00:00:00
2003-12-24	721,700	36.51	36.83	36.37	36.59	00:00:00
2003-12-26	375,300	36.59	37.57	36.54	36.73	00:00:00
2003-12-29	1,404,200	36.84	37.21	36.62	37.15	00:00:00
2003-12-30	1,369,300	36.92	37.52	36.91	37.33	00:00:00
2003-12-31	1,525,400	37.18	37.42	37.09	37.23	00:00:00
2004-01-02	1,050,900	37.08	37.40	36.78	36.92	00:00:00
2004-01-05	1,562,600	37.00	37.05	36.38	36.58	00:00:00
2004-01-06	1,211,300	36.60	37.25	36.53	37.00	00:00:00
2004-01-07	1,284,000	36.88	36.94	36.36	36.90	00:00:00
2004-01-08	1,261,500	36.85	36.95	36.56	36.70	00:00:00
2004-01-09	1,249,000	36.61	36.85	36.20	36.24	00:00:00
2004-01-12	1,661,500	36.14	36.85	36.14	36.77	00:00:00
2004-01-13	2,022,100	36.60	36.74	35.80	36.02	00:00:00
2004-01-14	1,138,200	36.15	36.48	35.97	36.11	00:00:00
2004-01-15	2,261,600	35.90	35.97	35.34	35.45	00:00:00
2004-01-16	1,838,100	35.70	35.95	35.48	35.83	00:00:00
2004-01-20	1,365,300	36.05	36.20	35.75	35.96	00:00:00
2004-01-21	1,874,400	36.20	36.60	36.12	36.54	00:00:00
2004-01-22	4,627,000	36.50	36.51	35.33	35.60	00:00:00
2004-01-23	2,499,500	35.75	36.80	35.71	36.34	00:00:00
2004-01-26	4,407,000	36.59	38.05	36.59	37.55	00:00:00
2004-01-27	2,383,700	37.74	37.85	37.42	37.70	00:00:00
2004-01-28	2,409,300	37.90	38.18	37.50	37.72	00:00:00
2004-01-29	1,935,200	37.90	38.25	37.78	38.19	00:00:00
2004-01-30	1,579,500	38.15	38.15	37.71	37.93	00:00:00
2004-02-02	1,806,000	37.98	37.98	37.51	37.75	00:00:00
2004-02-03	1,526,100	37.68	37.83	37.20	37.71	00:00:00
2004-02-04	1,302,000	37.67	37.69	37.40	37.52	00:00:00
2004-02-05	1,161,300	37.49	37.78	37.40	37.58	00:00:00
2004-02-06	1,568,300	37.56	37.91	37.35	37.56	00:00:00
2004-02-09	1,176,900	38.19	38.19	37.19	37.50	00:00:00
2004-02-10	1,352,900	37.50	37.82	37.47	37.68	00:00:00
2004-02-11	2,410,600	37.60	38.35	37.52	38.35	00:00:00
2004-02-12	1,201,900	38.22	38.39	37.67	37.79	00:00:00
2004-02-13	994,100	37.95	38.12	37.55	37.66	00:00:00
2004-02-17	1,048,400	37.81	37.94	37.50	37.83	00:00:00
2004-02-18	1,148,200	37.95	38.08	37.76	38.05	00:00:00
2004-02-19	2,140,300	38.18	38.89	38.12	38.37	00:00:00
2004-02-20	1,428,000	38.50	38.80	38.25	38.41	00:00:00
2004-02-23	1,890,700	38.50	38.70	38.40	38.40	00:00:00
2004-02-24	1,918,700	38.30	38.55	38.24	38.30	00:00:00
2004-02-25	2,488,400	38.40	38.42	37.94	38.09	00:00:00
2004-02-26	3,548,000	38.60	38.99	38.35	38.82	00:00:00
2004-02-27	1,843,200	38.99	39.75	38.82	39.65	00:00:00
2004-03-01	2,635,100	39.65	40.61	39.65	40.50	00:00:00
2004-03-02	1,872,700	40.47	40.49	39.78	39.85	00:00:00
2004-03-03	1,336,900	39.85	40.08	39.72	39.94	00:00:00
2004-03-04	1,225,200	39.70	39.75	39.37	39.52	00:00:00
2004-03-05	2,436,400	39.51	39.70	39.27	39.59	00:00:00
2004-03-08	1,334,100	39.59	39.85	39.32	39.46	00:00:00
2004-03-09	2,629,300	39.50	40.25	39.49	40.21	00:00:00
2004-03-10	3,563,700	40.35	41.27	40.30	40.90	00:00:00
2004-03-11	3,268,600	40.40	41.16	39.74	39.82	00:00:00
2004-03-12	1,452,700	39.80	40.07	39.44	40.03	00:00:00
2004-03-15	1,500,300	39.87	39.87	39.29	39.30	00:00:00
2004-03-16	2,481,800	39.50	39.73	39.15	39.23	00:00:00
2004-03-17	1,534,600	39.40	40.32	39.35	40.15	00:00:00
2004-03-18	1,964,900	40.15	40.15	39.52	39.60	00:00:00
2004-03-19	2,272,100	39.50	39.56	39.06	39.15	00:00:00
2004-03-22	2,513,000	38.73	38.85	38.38	38.69	00:00:00
2004-03-23	2,939,300	39.05	39.14	38.70	38.75	00:00:00
2004-03-24	2,412,600	38.70	38.98	38.31	38.80	00:00:00
2004-03-25	1,650,000	38.90	39.14	38.85	39.02	00:00:00
2004-03-26	2,000,900	38.93	39.11	38.80	38.83	00:00:00
2004-03-29	2,026,700	38.89	39.90	38.86	39.67	00:00:00
2004-03-30	1,836,500	38.80	39.60	38.80	39.38	00:00:00
2004-03-31	1,917,400	39.46	39.46	38.76	39.05	00:00:00
2004-04-01	1,963,000	39.17	39.20	38.82	38.87	00:00:00
2004-04-02	3,142,800	38.62	38.62	37.90	38.15	00:00:00
2004-04-05	1,584,400	38.10	38.50	37.90	38.50	00:00:00
2004-04-06	1,702,000	38.30	38.93	38.02	38.52	00:00:00
2004-04-07	1,829,100	38.42	38.69	38.20	38.21	00:00:00
2004-04-08	1,424,700	38.50	38.53	37.77	37.94	00:00:00
2004-04-12	1,543,500	38.05	38.23	37.81	37.83	00:00:00
2004-04-13	1,834,100	38.10	38.14	37.68	37.75	00:00:00
2004-04-14	1,814,500	37.75	37.93	37.45	37.70	00:00:00
2004-04-15	1,723,200	37.87	37.87	37.25	37.78	00:00:00
2004-04-16	1,475,900	38.05	38.44	37.04	38.33	00:00:00
2004-04-19	868,900	38.10	38.48	38.04	38.37	00:00:00
2004-04-20	1,076,700	38.49	38.67	38.28	38.28	00:00:00
2004-04-21	1,289,300	38.15	38.45	38.01	38.40	00:00:00
2004-04-22	1,208,000	38.30	39.04	38.12	38.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>