$54.28 -0.25 (%) Sysco Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYY historical data

Date Open High Low Close Volume
12/7/201654.0154.7253.8654.533,258,380
12/6/201653.9554.0953.4853.952,781,529
12/5/201653.6153.9253.3753.483,479,250
12/2/201653.5054.1153.4753.593,961,820
12/1/201653.0253.1552.7153.103,628,141
11/30/201653.6053.8953.2453.254,459,693
11/29/201653.7554.1753.6753.892,715,928
11/28/201653.8253.8953.4553.712,582,283
11/25/201653.7854.1053.7153.931,262,884
11/23/201653.8754.2353.4153.562,385,361
11/22/201653.7654.4253.6354.104,122,877
11/21/201653.1753.7553.1753.732,808,817
11/18/201653.2353.6653.0253.144,043,887
11/17/201653.1553.5952.7653.364,295,781
11/16/201652.8953.4452.5953.134,000,493
11/15/201653.5053.7253.1853.503,721,768
11/14/201652.9153.8752.7553.495,135,034
11/11/201653.2053.2852.8053.132,809,959
11/10/201653.8453.9553.0353.225,246,277
11/9/201652.8554.2951.9954.166,068,345
11/8/201653.0854.6652.9954.199,650,649
11/7/201650.3553.3750.3552.7614,925,252
11/4/201647.8548.1447.6948.046,442,987
11/3/201647.9548.1447.5947.853,417,035
11/2/201648.0548.1647.6547.773,600,331
11/1/201648.1048.4047.8648.083,669,666
10/31/201648.1148.2847.9848.122,843,192
10/28/201647.4848.2847.4347.993,530,760
10/27/201647.3147.5747.1547.453,789,925
10/26/201647.3847.5047.2447.262,356,623
10/25/201647.8647.9147.3147.443,429,008
10/24/201647.6748.0347.6647.742,484,904
10/21/201647.4847.6247.2547.493,739,479
10/20/201648.0448.0447.3247.593,054,493
10/19/201648.2048.3647.7147.933,523,766
10/18/201648.5248.6548.0648.272,058,844
10/17/201648.3648.4948.2248.263,288,145
10/14/201648.9249.2748.2648.323,737,306
10/13/201648.4449.0548.3348.862,980,247
10/12/201648.0848.8547.9748.612,978,359
10/11/201648.2048.3147.8648.012,978,066
10/10/201648.1048.5148.1048.212,639,966
10/7/201648.3448.3947.8748.072,858,730
10/6/201647.6948.5247.5848.283,396,921
10/5/201647.8348.0147.4447.775,635,821
10/4/201648.8448.9848.0448.113,915,055
10/3/201649.0049.0148.5248.923,526,587
9/30/201649.1649.4048.7049.013,490,722
9/29/201649.4549.5248.9849.033,184,717
9/28/201649.2549.4749.1249.442,852,477
9/27/201649.0749.4348.9149.243,360,392
9/26/201649.2849.3148.7248.884,642,890
9/23/201649.8050.1549.5049.552,923,201
9/22/201649.9450.1749.7950.023,195,599
9/21/201649.1149.7849.0549.694,598,652
9/20/201649.4549.5149.0449.112,769,937
9/19/201649.2249.5448.7249.252,638,101
9/16/201649.4649.4649.1049.384,417,319
9/15/201649.6049.8349.4249.582,967,028
9/14/201649.6449.7549.3049.627,393,613
9/13/201650.2050.3149.5049.534,286,978
9/12/201649.7450.5149.5950.364,798,450
9/9/201652.1452.2949.8049.805,414,287
9/8/201653.0253.0752.5052.614,311,711
9/7/201653.1753.3152.7453.094,485,210
9/6/201653.1453.5452.8553.463,868,404
9/2/201652.1953.2652.1953.244,000,877
9/1/201651.9952.0651.6852.064,186,701
8/31/201651.9552.1351.7651.863,603,239
8/30/201652.4252.4451.8451.932,429,733
8/29/201652.2152.5952.1652.422,492,769
8/26/201652.5252.7151.9952.122,437,694
8/25/201652.4452.8452.4052.462,141,699
8/24/201652.5852.7252.3252.422,150,497
8/23/201653.0053.2052.7452.772,272,881
8/22/201652.5052.9452.4252.922,620,442
8/19/201652.2352.5352.2052.483,218,608
8/18/201652.3052.5552.2452.462,711,967
8/17/201651.9952.2451.7252.244,094,737
8/16/201651.6552.5051.5752.096,088,731
8/15/201653.6453.9751.7852.188,573,434
8/12/201651.8252.2651.8252.213,492,024
8/11/201652.0052.0951.7551.762,350,051
8/10/201651.8852.0051.5951.821,894,194
8/9/201651.2251.9151.2151.822,446,302
8/8/201651.3051.5051.1851.212,476,864
8/5/201651.4651.8051.1451.253,123,277
8/4/201651.2451.7551.2351.503,367,854
8/3/201652.0552.1051.2851.333,227,222
8/2/201651.9952.1351.6651.942,996,021
8/1/201651.9052.0051.7051.922,021,647
7/29/201651.6551.9851.4851.793,521,386
7/28/201651.5351.9051.2751.831,873,325
7/27/201651.9152.1351.4351.583,038,802
7/26/201652.2452.2851.7551.962,914,673
7/25/201652.1452.2651.9752.132,577,820
7/22/201651.8552.1051.7552.092,517,255
7/21/201651.7051.8451.5751.742,101,292
7/20/201652.2152.2851.8151.812,545,577
7/19/201651.9752.1751.9052.152,395,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center