$48.66 -0.18 (%) Sysco Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
5/27/201648.8348.9348.4248.663,323,116
5/26/201648.7148.9948.6248.843,471,150
5/25/201648.7548.8248.5548.593,948,428
5/24/201648.5548.8848.4148.713,683,562
5/23/201648.5548.7148.2648.393,467,337
5/20/201649.1349.3248.4548.554,101,473
5/19/201648.6249.1048.5749.073,488,706
5/18/201649.0849.2348.4548.704,497,769
5/17/201650.0150.3249.1649.304,348,515
5/16/201650.1150.5050.0150.212,310,660
5/13/201650.1650.5049.9450.153,394,086
5/12/201650.3250.6850.0150.183,612,459
5/11/201650.1750.3949.9850.222,683,005
5/10/201649.7850.2449.7450.172,574,401
5/9/201649.4450.3049.4449.723,833,507
5/6/201648.9149.4948.7649.374,107,714
5/5/201648.2048.9048.1548.873,151,989
5/4/201648.4748.8948.3148.523,847,137
5/3/201648.4848.9948.3348.514,571,762
5/2/201646.8648.6546.7948.617,711,672
4/29/201646.0146.3145.8346.075,061,191
4/28/201646.2146.6246.1646.263,242,015
4/27/201646.4246.6846.0846.412,384,832
4/26/201646.3946.7146.2246.302,062,090
4/25/201645.7746.3645.7146.303,219,182
4/22/201645.6745.7845.1945.773,085,300
4/21/201646.6846.7145.5745.584,886,185
4/20/201646.9747.0346.7146.753,017,944
4/19/201647.0047.2146.7546.982,564,576
4/18/201646.8346.9246.5446.882,550,855
4/15/201646.6446.8246.3246.823,374,948
4/14/201647.0447.1146.5746.612,914,599
4/13/201647.0247.1246.7347.102,874,028
4/12/201646.6447.0046.6446.952,286,674
4/11/201647.0047.2446.7046.712,355,425
4/8/201646.8447.0546.7846.942,206,952
4/7/201646.8047.1746.5746.763,181,679
4/6/201646.7947.0846.5346.983,200,948
4/5/201646.9247.1546.5346.703,600,316
4/4/201647.0547.1546.7146.992,334,582
4/1/201646.5747.1546.4247.084,027,068
3/31/201646.6246.9046.5246.733,243,856
3/30/201646.1846.7846.1046.632,940,102
3/29/201646.2546.5846.0346.463,694,503
3/28/201646.2646.4746.1446.242,512,665
3/24/201646.2446.4246.1046.244,348,041
3/23/201646.1746.5946.0946.352,954,703
3/22/201646.2546.6546.1646.343,959,301
3/21/201646.4146.6946.2846.353,504,826
3/18/201646.1346.6646.0146.639,478,229
3/17/201646.0846.4745.8746.113,562,971
3/16/201645.7946.1745.5846.042,901,461
3/15/201645.6046.1645.5145.873,683,789
3/14/201645.6345.9345.5345.803,880,627
3/11/201645.5546.1745.4345.844,269,897
3/10/201645.2745.6144.7145.106,682,678
3/9/201644.8745.4244.7945.043,558,582
3/8/201645.0445.3944.7744.873,167,376
3/7/201644.8145.1844.6945.092,504,779
3/4/201644.8145.3444.7245.022,653,011
3/3/201644.8045.0544.6445.002,667,267
3/2/201644.4345.0744.2645.033,551,249
3/1/201644.5944.7944.3644.574,581,625
2/29/201643.3544.3243.0944.136,310,051
2/26/201643.5543.7442.7743.263,888,106
2/25/201643.1143.7143.0043.563,631,114
2/24/201642.7743.1542.5043.103,690,275
2/23/201642.8543.1542.4842.905,375,430
2/22/201644.5544.8842.0542.7916,023,124
2/19/201644.3645.1144.3444.995,328,942
2/18/201644.4044.5444.0844.524,169,641
2/17/201643.9344.5343.6644.384,533,408
2/16/201643.2843.9443.2143.765,512,601
2/12/201642.7743.3342.5743.214,838,574
2/11/201642.4742.8242.2842.614,739,054
2/10/201642.9543.3842.6142.716,945,581
2/9/201642.7843.1542.5642.616,732,291
2/8/201642.7543.2142.5643.126,192,917
2/5/201643.8843.9742.9543.077,310,509
2/4/201643.1643.7443.0043.446,663,143
2/3/201643.3143.5642.7443.239,385,433
2/2/201642.5243.2442.3542.7913,275,917
2/1/201641.7543.3541.4043.1519,429,139
1/29/201639.5739.9639.4139.816,410,099
1/28/201639.4339.7639.1339.504,968,618
1/27/201639.3139.6039.0739.313,412,057
1/26/201639.1739.6139.0539.253,829,792
1/25/201639.6139.6438.9739.106,492,612
1/22/201639.7739.7739.3339.594,371,974
1/21/201639.8039.8738.9639.406,134,229
1/20/201639.5740.0038.8439.664,772,857
1/19/201640.1440.3139.5739.964,386,193
1/15/201639.3039.9739.1739.866,213,568
1/14/201640.1740.4139.8340.135,017,581
1/13/201640.7040.8740.0040.044,812,942
1/12/201640.3140.7140.2140.704,563,971
1/11/201639.8640.3339.8140.124,573,423
1/8/201639.9440.1839.7539.804,311,077
1/7/201639.7140.2339.7139.795,704,403
1/6/201640.0240.2939.8440.197,391,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center