$37.25 0.00 (%) Sysco Corp - NYSE

May. 28, 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
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
4/7/201537.8638.2437.8437.972,844,374
4/6/201537.5537.9637.5237.833,914,809
4/2/201537.5438.0337.5137.642,987,363
4/1/201537.5137.5537.1037.533,719,914
3/31/201537.9137.9837.7137.733,112,479
3/30/201538.1938.3438.0338.262,859,858
3/27/201537.8738.3037.8738.163,763,836
3/26/201538.0038.0737.8137.882,960,148
3/25/201538.4038.5937.9938.003,431,468
3/24/201538.6638.8738.2438.242,950,477
3/23/201538.6238.9038.5938.662,766,261
3/20/201538.3138.7538.3138.624,746,180
3/19/201538.4638.4638.0138.203,086,840
3/18/201538.4838.7338.0138.554,607,421
3/17/201538.5138.7038.4238.542,046,067
3/16/201538.6838.7438.4938.713,000,786
3/13/201538.6638.7038.3138.572,864,776
3/12/201538.4638.8038.4638.803,087,385
3/11/201538.4238.5138.2138.403,029,201
3/10/201538.7638.7638.3938.453,507,578
3/9/201538.6539.0438.6338.943,909,509
3/6/201538.8138.8938.5138.654,097,954
3/5/201539.0639.2838.8939.125,057,833
3/4/201538.8639.0338.5938.815,112,771
3/3/201538.8738.9038.6438.903,770,212
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center