$43.07 -0.37 (%) Sysco Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYY historical data

Date Open High Low Close Volume
2/5/201643.8843.9742.9543.077,310,509
2/4/201643.1643.7443.0043.446,663,143
2/3/201643.3143.5642.7443.239,385,433
2/2/201642.5243.2442.3542.7913,275,917
2/1/201641.7543.3541.4043.1519,429,139
1/29/201639.5739.9639.4139.816,410,099
1/28/201639.4339.7639.1339.504,968,618
1/27/201639.3139.6039.0739.313,412,057
1/26/201639.1739.6139.0539.253,829,792
1/25/201639.6139.6438.9739.106,492,612
1/22/201639.7739.7739.3339.594,371,974
1/21/201639.8039.8738.9639.406,134,229
1/20/201639.5740.0038.8439.664,772,857
1/19/201640.1440.3139.5739.964,386,193
1/15/201639.3039.9739.1739.866,213,568
1/14/201640.1740.4139.8340.135,017,581
1/13/201640.7040.8740.0040.044,812,942
1/12/201640.3140.7140.2140.704,563,971
1/11/201639.8640.3339.8140.124,573,423
1/8/201639.9440.1839.7539.804,311,077
1/7/201639.7140.2339.7139.795,704,403
1/6/201640.0240.2939.8440.197,391,219
1/5/201640.6340.7640.3240.643,855,130
1/4/201640.5340.6740.2840.615,885,421
12/31/201541.2541.3340.9541.003,417,751
12/30/201541.5541.7541.4141.462,203,055
12/29/201541.6441.8241.4741.532,133,636
12/28/201541.2341.5941.1941.512,137,185
12/24/201541.4341.5441.3041.30938,947
12/23/201541.4841.6641.2641.552,436,761
12/22/201540.9841.3840.8841.274,612,063
12/21/201540.7440.9940.5140.863,511,698
12/18/201541.0241.1440.5540.557,196,421
12/17/201541.5441.5441.2141.254,054,683
12/16/201541.3741.6141.0241.543,492,183
12/15/201540.9441.3040.9341.144,271,999
12/14/201540.9741.2540.7741.214,547,626
12/11/201540.8441.0840.7640.914,634,248
12/10/201541.1441.2840.8741.113,610,901
12/9/201540.9241.3740.7441.134,496,757
12/8/201540.7841.3140.5641.174,457,872
12/7/201541.1341.3340.8041.074,952,037
12/4/201540.6541.4440.6541.105,312,499
12/3/201541.0741.2940.3940.515,371,004
12/2/201541.0541.2340.9241.012,721,437
12/1/201541.3441.4140.9841.045,645,871
11/30/201541.5241.6241.0941.104,553,301
11/27/201541.5241.6341.2941.551,413,156
11/25/201541.3241.7441.3141.502,689,762
11/24/201541.1941.5541.0041.324,800,734
11/23/201541.0241.5140.9941.404,786,039
11/20/201541.5841.6940.8840.923,563,207
11/19/201541.4142.0041.2641.405,467,219
11/18/201540.4741.2140.4141.153,280,117
11/17/201540.6040.9340.3440.482,900,587
11/16/201539.9740.6239.8740.593,517,548
11/13/201540.1340.2639.6939.977,653,455
11/12/201540.1840.3739.9040.224,659,171
11/11/201540.5040.5340.2940.364,248,642
11/10/201540.4040.7240.3040.532,659,879
11/9/201540.7740.9240.1340.474,330,688
11/6/201540.8141.0140.6540.933,102,317
11/5/201540.7941.1640.6741.062,414,483
11/4/201541.2441.4740.6440.793,340,181
11/3/201540.8841.0140.5540.965,390,752
11/2/201540.9841.2140.2041.046,554,788
10/30/201541.6541.8641.2541.256,045,488
10/29/201541.4741.9541.3741.792,923,321
10/28/201541.6241.8641.1541.573,539,996
10/27/201541.1841.6641.1541.633,624,624
10/26/201541.7941.8041.4741.493,579,958
10/23/201541.8341.9441.5141.763,490,222
10/22/201541.7242.0341.6741.714,269,042
10/21/201541.1841.8741.0041.543,696,116
10/20/201541.3641.5341.0441.093,055,743
10/19/201541.2941.4641.1141.422,577,132
10/16/201540.8841.4640.8141.433,156,829
10/15/201540.5940.8740.4240.792,733,477
10/14/201541.1441.2640.3040.454,294,486
10/13/201541.0141.5241.0141.244,876,714
10/12/201540.9341.2440.8741.242,845,254
10/9/201541.0041.0740.7340.934,582,786
10/8/201540.5140.9640.2840.954,653,367
10/7/201540.1440.5640.0340.564,875,235
10/6/201540.1440.2639.8040.086,606,992
10/5/201539.6040.2339.4740.217,938,029
10/2/201538.3639.4138.3439.404,810,113
10/1/201538.7238.9038.4138.615,009,956
9/30/201539.0339.2338.7338.974,911,008
9/29/201538.8839.1438.7238.935,080,155
9/28/201539.6439.8438.7138.726,512,938
9/25/201539.8940.2039.4139.737,571,361
9/24/201539.3239.8139.2139.717,543,475
9/23/201539.4439.4939.1939.454,591,473
9/22/201539.5239.6339.2439.355,134,900
9/21/201539.5139.9439.4139.854,925,853
9/18/201538.9839.7338.9839.4812,607,438
9/17/201539.6039.8639.2439.516,159,996
9/16/201539.5139.5939.1039.537,832,140
9/15/201539.9740.0339.0339.468,725,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center