$40.47 -0.27 (%) Sysco Corp - NYSE

Dec. 19, 2014 | 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
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
10/6/201437.9237.9537.4837.582,045,118
10/3/201437.3537.7937.3337.703,660,130
10/2/201437.0637.3737.0237.182,479,612
10/1/201437.3037.6136.9636.994,292,812
9/30/201438.0438.1037.8337.953,213,866
9/29/201437.3338.0137.2737.943,424,272
9/26/201437.4537.6337.2937.532,612,381
9/25/201437.7737.9937.2637.464,158,183
9/24/201436.7738.0936.7738.008,346,076
9/23/201437.4537.4536.7436.755,524,694
9/22/201437.9838.0037.5237.564,051,176
9/19/201438.1838.2437.9037.975,627,663
9/18/201438.0838.1137.9038.004,023,308
9/17/201438.1738.2037.8538.003,075,699
9/16/201437.6138.2137.6038.163,601,685
9/15/201437.9637.9937.7137.792,276,185
9/12/201438.2538.2637.7037.822,066,833
9/11/201438.2538.2938.0838.271,733,251
9/10/201438.4738.6038.0038.262,807,269
9/9/201438.7538.8238.2238.283,796,610
9/8/201438.6438.8538.5438.752,167,201
9/5/201438.5938.6538.4238.632,681,680
9/4/201438.5038.8238.4338.633,173,046
9/3/201438.3038.6238.1638.512,057,111
9/2/201437.8138.2237.8138.203,832,590
8/29/201437.8237.8737.6237.832,831,767
8/28/201437.6937.8337.6037.791,690,875
8/27/201437.8737.9937.7337.761,668,140
8/26/201437.8037.9137.6737.772,570,918
8/25/201437.7537.8537.6037.781,109,732
8/22/201437.7137.7937.4537.591,140,974
8/21/201437.6337.7537.5037.661,757,371
8/20/201437.5837.7337.3537.572,026,439
8/19/201437.6937.7737.5537.672,108,527
8/18/201437.5537.6537.3437.602,821,360
8/15/201437.7637.8437.2537.452,165,812
8/14/201437.8837.9437.6137.652,174,575
8/13/201437.4337.7637.3537.753,031,693
8/12/201437.3737.4836.8837.353,078,516
8/11/201436.1237.6436.0337.444,966,823
8/8/201436.2736.4536.0536.274,500,682
8/7/201436.1236.3735.6836.284,507,616
8/6/201435.5736.0235.5735.973,703,038
8/5/201435.9536.0535.5035.542,240,823
8/4/201435.8036.0435.5736.001,946,746
8/1/201435.5835.9235.5135.782,497,956
7/31/201436.0936.2235.6935.692,826,570
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center