$52.46 +0.04 (%) Sysco Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201652.4452.8452.4052.462,141,699
8/24/201652.5852.7252.3252.422,150,497
8/23/201653.0053.2052.7452.772,272,881
8/22/201652.5052.9452.4252.922,620,442
8/19/201652.2352.5352.2052.483,218,608
8/18/201652.3052.5552.2452.462,711,967
8/17/201651.9952.2451.7252.244,094,737
8/16/201651.6552.5051.5752.096,088,731
8/15/201653.6453.9751.7852.188,573,434
8/12/201651.8252.2651.8252.213,492,024
8/11/201652.0052.0951.7551.762,350,051
8/10/201651.8852.0051.5951.821,894,194
8/9/201651.2251.9151.2151.822,446,302
8/8/201651.3051.5051.1851.212,476,864
8/5/201651.4651.8051.1451.253,123,277
8/4/201651.2451.7551.2351.503,367,854
8/3/201652.0552.1051.2851.333,227,222
8/2/201651.9952.1351.6651.942,996,021
8/1/201651.9052.0051.7051.922,021,647
7/29/201651.6551.9851.4851.793,521,386
7/28/201651.5351.9051.2751.831,873,325
7/27/201651.9152.1351.4351.583,038,802
7/26/201652.2452.2851.7551.962,914,673
7/25/201652.1452.2651.9752.132,577,820
7/22/201651.8552.1051.7552.092,517,255
7/21/201651.7051.8451.5751.742,101,292
7/20/201652.2152.2851.8151.812,545,577
7/19/201651.9752.1751.9052.152,395,285
7/18/201652.0752.2351.8751.961,637,963
7/15/201652.0852.1051.7952.022,412,844
7/14/201652.0552.3151.8851.972,652,865
7/13/201651.2152.0651.0952.033,820,656
7/12/201651.6251.7051.0051.084,218,514
7/11/201651.5951.8151.4851.642,577,136
7/8/201651.3751.7051.1651.595,515,062
7/7/201651.4051.4951.0051.193,004,056
7/6/201651.1451.3750.9351.274,877,175
7/5/201650.7551.5850.7151.207,096,069
7/1/201650.8450.9450.6450.732,574,255
6/30/201650.2450.7550.1050.745,408,836
6/29/201649.6550.2749.4250.223,873,934
6/28/201649.7149.7949.0749.514,129,918
6/27/201649.7650.0349.5749.714,444,202
6/24/201649.2950.1749.0149.9215,632,295
6/23/201650.1850.4250.1050.293,526,952
6/22/201650.0350.1749.7049.972,772,137
6/21/201650.1050.2449.9050.072,894,979
6/20/201650.1850.4049.8849.953,922,292
6/17/201649.7550.0549.2349.806,269,800
6/16/201648.6349.8048.5349.764,898,823
6/15/201648.6248.8548.4448.663,035,252
6/14/201648.3648.6248.2148.472,857,880
6/13/201648.8049.0148.3448.433,221,771
6/10/201648.8748.9848.5148.782,423,573
6/9/201648.7049.0748.6449.002,396,583
6/8/201648.7348.7348.4948.682,475,395
6/7/201648.6448.9848.5948.682,005,664
6/6/201649.0049.1448.6348.783,147,883
6/3/201648.7648.9148.5948.904,232,794
6/2/201648.6648.8348.5048.763,043,494
6/1/201648.1948.8448.1248.813,972,605
5/31/201648.6848.8848.1048.117,958,254
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center