$40.30 +0.35 (%) Sysco Corp - NYSE

Aug. 27, 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
8/27/201540.2040.5339.6140.305,484,991
8/26/201539.8040.0439.1239.958,679,321
8/25/201539.9840.1939.0439.049,560,947
8/24/201538.7439.8338.1239.2613,531,275
8/21/201540.4840.6839.6739.707,892,577
8/20/201540.7541.0240.5240.556,354,832
8/19/201541.1041.1540.6940.966,957,505
8/18/201541.1441.3441.0241.156,704,906
8/17/201540.8141.3740.7041.1511,117,422
8/14/201538.5241.8738.4241.3830,108,254
8/13/201538.6938.7938.2438.527,792,174
8/12/201537.8638.7737.6538.6310,159,283
8/11/201537.4238.1237.3837.979,812,278
8/10/201537.1937.9536.9137.5914,246,204
8/7/201535.7636.9435.7336.9311,239,742
8/6/201536.6036.6135.9736.2511,785,540
8/5/201536.6336.8636.5536.766,263,917
8/4/201536.2836.4736.0036.458,687,199
8/3/201536.0236.3635.8936.272,464,059
7/31/201536.2336.5036.1436.313,099,156
7/30/201536.1036.1235.9236.063,172,475
7/29/201536.0736.3436.0036.252,742,746
7/28/201535.8436.0535.6236.023,925,434
7/27/201535.8935.8935.5535.784,181,609
7/24/201536.1436.1435.8936.003,058,821
7/23/201536.2036.3336.0736.143,469,860
7/22/201536.2936.4136.1436.223,357,578
7/21/201536.2536.4236.1436.304,290,841
7/20/201536.3236.3236.0336.272,839,570
7/17/201536.0936.3635.9636.353,565,743
7/16/201536.1136.2235.9836.142,213,047
7/15/201536.1836.3135.9736.032,385,378
7/14/201536.1136.2336.0136.172,634,101
7/13/201536.1636.3236.0736.122,975,388
7/10/201536.2636.3236.0136.052,521,214
7/9/201536.4136.4736.0036.004,578,482
7/8/201535.8536.2235.7036.055,114,077
7/7/201535.6836.1435.4536.034,365,693
7/6/201535.7035.9235.5035.688,391,049
7/2/201536.0036.0935.7435.925,430,222
7/1/201535.9036.1735.7735.9911,503,486
6/30/201537.2537.2735.9736.1016,804,259
6/29/201538.4238.4237.4237.5411,969,272
6/26/201538.2138.4338.1038.3710,551,277
6/25/201538.7038.7138.0638.309,127,847
6/24/201537.2139.0037.1338.7515,418,834
6/23/201537.5937.6137.4537.591,965,544
6/22/201537.5037.6637.4337.602,041,662
6/19/201537.2937.5837.2737.383,980,174
6/18/201537.4237.7037.3637.403,026,996
6/17/201537.2537.3737.0037.313,744,204
6/16/201537.0137.2937.0137.252,200,692
6/15/201536.7137.0836.6837.013,488,898
6/12/201537.1337.1936.9236.925,712,233
6/11/201537.2537.4637.1237.136,312,057
6/10/201537.2337.4437.1837.233,804,876
6/9/201537.6037.6037.0837.103,119,618
6/8/201537.0537.1937.0037.062,749,233
6/5/201537.4437.4737.0337.095,086,197
6/4/201537.5737.6137.3537.526,661,507
6/3/201537.4637.6037.1637.573,836,210
6/2/201537.2237.4137.0437.303,210,275
6/1/201537.2137.4237.0737.234,108,173
5/29/201537.2437.3137.1037.164,846,253
5/28/201537.5437.5737.2137.252,315,920
5/27/201537.4837.6137.3137.551,610,144
5/26/201537.5837.7237.3937.482,623,130
5/22/201537.9938.0337.6737.671,985,106
5/21/201538.0238.2437.7938.102,262,681
5/20/201538.3138.3537.9338.072,864,590
5/19/201538.2138.4837.9538.306,950,024
5/18/201537.2837.5837.1637.492,639,403
5/15/201537.3637.4837.2637.273,141,127
5/14/201537.0037.4836.9237.433,854,859
5/13/201536.6236.9436.6136.853,188,908
5/12/201536.3636.7036.3136.612,430,037
5/11/201536.5236.7136.3736.492,177,995
5/8/201536.5936.7136.5136.612,663,414
5/7/201535.9736.5635.8636.373,509,494
5/6/201536.1636.2435.8435.975,775,660
5/5/201536.5036.5236.0236.128,045,864
5/4/201536.8037.4536.6036.675,410,391
5/1/201537.1237.2436.8537.163,928,166
4/30/201537.3837.4636.8537.034,295,150
4/29/201537.5937.7137.3837.432,383,457
4/28/201537.7337.9137.5237.721,672,479
4/27/201537.9338.1337.7337.772,815,372
4/24/201537.9538.0737.7437.932,925,186
4/23/201537.6038.1037.5137.953,361,071
4/22/201537.6237.7337.3237.633,978,133
4/21/201537.3337.7037.2837.602,353,399
4/20/201537.4737.8437.2837.302,862,349
4/17/201537.0837.4237.0137.333,618,669
4/16/201537.5037.6537.1737.322,812,652
4/15/201537.8138.0037.6337.661,683,298
4/14/201537.6337.8337.5337.802,013,539
4/13/201538.1138.1737.5737.614,033,728
4/10/201538.1638.3138.0438.172,557,919
4/9/201538.1038.2838.0438.172,190,683
4/8/201537.9738.2737.9538.152,822,517
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!