$38.90 -0.07 (%) Sysco Corp - NYSE

Mar. 3, 2015 | 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
3/2/201538.9939.0938.7638.974,895,866
2/27/201539.1639.4438.9638.994,243,392
2/26/201539.4739.5339.1139.144,417,493
2/25/201539.7239.7839.3339.472,123,125
2/24/201539.4839.6339.2539.543,188,823
2/23/201539.7039.8339.5039.604,582,503
2/20/201538.4739.7038.4139.6612,301,207
2/19/201539.8239.8538.4938.569,784,397
2/18/201539.6140.1339.5039.915,376,670
2/17/201539.3639.6639.0939.572,842,938
2/13/201539.5339.6439.3839.542,609,238
2/12/201538.9339.7838.9239.666,681,610
2/11/201539.8139.9638.6738.9211,706,743
2/10/201540.2340.4239.7539.805,000,998
2/9/201540.3440.4840.0040.104,322,031
2/6/201539.7640.3139.7040.255,046,363
2/5/201539.9140.2239.7739.873,796,456
2/4/201539.5040.2539.5039.864,728,672
2/3/201538.7339.6438.6939.547,456,886
2/2/201539.3439.5638.0238.439,498,573
1/30/201539.6639.8139.1439.175,121,942
1/29/201539.9340.1239.6539.904,653,313
1/28/201540.8841.0940.0140.103,069,092
1/27/201540.5740.8840.3040.702,969,789
1/26/201540.9041.0740.7140.932,546,191
1/23/201540.7441.2440.5740.983,496,988
1/22/201540.5640.9140.2740.694,210,558
1/21/201539.5040.4039.4540.295,527,906
1/20/201540.0940.3439.4239.566,785,675
1/16/201540.1540.5439.9840.026,454,141
1/15/201540.4240.6040.1840.263,347,884
1/14/201540.5740.6040.0240.274,778,118
1/13/201541.0641.4140.4240.753,112,444
1/12/201541.2541.3840.7640.872,643,339
1/9/201540.9041.4540.8541.254,395,543
1/8/201540.5041.1540.5041.138,426,175
1/7/201539.5440.4339.5040.403,817,482
1/6/201539.6639.8839.0739.253,045,645
1/5/201539.5839.7239.2939.463,087,352
1/2/201539.8740.1239.6839.852,560,511
12/31/201440.1040.4639.6839.692,455,412
12/30/201440.4940.6540.2440.261,978,537
12/29/201440.5740.7440.4640.682,690,135
12/26/201440.6840.7040.4840.591,357,573
12/24/201440.7440.8840.5440.591,330,564
12/23/201441.0041.1540.6640.702,946,617
12/22/201440.5840.9440.5540.912,802,380
12/19/201440.8741.1640.4740.476,786,807
12/18/201440.4840.7440.2940.744,723,032
12/17/201439.7840.2739.5640.124,238,310
12/16/201439.4940.3139.4539.735,436,930
12/15/201439.6239.8339.1639.604,562,201
12/12/201439.8140.2039.3139.333,066,522
12/11/201439.6040.4839.4640.134,325,391
12/10/201439.9540.0639.3639.411,907,559
12/9/201439.7639.9939.4039.972,131,451
12/8/201439.9540.2439.8740.011,877,673
12/5/201439.9239.9939.7039.931,678,560
12/4/201439.9540.1039.7539.842,522,655
12/3/201439.9340.0239.7739.962,573,154
12/2/201440.2040.2339.8339.983,471,984
12/1/201440.0040.4039.9040.242,854,254
11/28/201440.0040.6039.8640.261,872,670
11/26/201439.5339.9839.4739.931,781,431
11/25/201439.5439.6739.3439.461,975,398
11/24/201439.7539.9639.4539.552,580,736
11/21/201439.5640.0039.5539.703,884,618
11/20/201438.9339.2238.7939.112,005,728
11/19/201439.1039.2339.0139.151,656,008
11/18/201438.9539.2238.7939.142,409,470
11/17/201438.5539.0938.4838.892,631,852
11/14/201438.5438.8338.5138.581,450,947
11/13/201438.8339.0238.5938.741,771,872
11/12/201438.4639.1338.2338.943,646,150
11/11/201438.4938.8238.2838.522,990,289
11/10/201438.0238.6737.9538.652,603,591
11/7/201437.8138.2237.7638.142,454,397
11/6/201437.8838.2437.8537.993,087,133
11/5/201437.5537.9437.4537.822,983,689
11/4/201437.3837.4837.2137.362,825,898
11/3/201438.2338.2337.2537.495,357,445
10/31/201438.9839.0238.4138.544,217,306
10/30/201438.0538.6938.0538.571,831,150
10/29/201438.2238.5537.9338.212,724,218
10/28/201438.2938.2938.0138.202,382,655
10/27/201438.0438.2837.8938.243,448,557
10/24/201437.9038.0537.6338.042,148,481
10/23/201437.8038.0937.6637.932,751,985
10/22/201437.7738.0637.6437.653,109,142
10/21/201437.1137.6236.9037.623,656,113
10/20/201436.5037.0336.4136.994,878,127
10/17/201436.5136.6336.2136.504,967,760
10/16/201436.1936.5535.9736.223,771,684
10/15/201436.4636.8435.8236.603,817,941
10/14/201436.4636.8136.2636.684,215,084
10/13/201436.8837.0236.4136.442,869,049
10/10/201437.2137.6037.0337.042,832,534
10/9/201437.6337.8837.1537.152,372,052
10/8/201437.1837.7337.0137.673,251,100
10/7/201437.4637.6537.0537.062,699,302
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center