Sysco Corp (NY: SYY )

81.39 -0.55 (-0.67%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.62 19.96 19.61 19.90 3,045,489 +0.00(+0.00%)
Mar 28, 2002 19.62 19.96 19.61 19.90 3,045,339 +0.19(+0.95%)
Mar 27, 2002 20.01 20.01 19.62 19.71 2,343,191 -0.21(-1.07%)
Mar 26, 2002 19.55 19.96 19.55 19.93 2,693,066 +0.54(+2.79%)
Mar 25, 2002 19.75 19.77 19.35 19.39 1,496,447 -0.36(-1.83%)
Mar 22, 2002 19.45 19.92 19.45 19.75 1,364,589 +0.13(+0.65%)
Mar 21, 2002 19.45 19.79 19.39 19.62 1,302,855 +0.01(+0.03%)
Mar 20, 2002 19.89 19.89 19.55 19.61 1,660,372 -0.23(-1.18%)
Mar 19, 2002 19.59 19.85 19.55 19.85 2,716,441 +0.32(+1.64%)
Mar 18, 2002 19.42 19.55 19.07 19.53 1,633,251 -0.06(-0.31%)
Mar 15, 2002 19.72 19.72 19.42 19.59 3,271,747 -0.06(-0.31%)
Mar 14, 2002 19.48 19.84 19.47 19.65 2,130,868 +0.17(+0.86%)
Mar 13, 2002 19.84 19.85 19.35 19.48 3,323,741 -0.36(-1.82%)
Mar 12, 2002 19.55 19.89 19.42 19.84 2,600,316 -0.17(-0.87%)
Mar 11, 2002 20.03 20.04 19.77 20.01 2,591,925 -0.01(-0.07%)
Mar 08, 2002 19.69 20.04 19.69 20.03 4,351,790 +0.34(+1.73%)
Mar 07, 2002 19.89 19.89 19.57 19.69 2,434,593 -0.18(-0.91%)
Mar 06, 2002 19.72 19.99 19.62 19.87 2,375,706 -0.11(-0.53%)
Mar 05, 2002 19.72 20.02 19.64 19.97 2,570,947 +0.21(+1.08%)
Mar 04, 2002 19.52 19.91 19.52 19.76 3,185,439 +0.03(+0.14%)
Mar 01, 2002 19.80 19.85 19.35 19.73 2,699,509 +0.00(+0.00%)
Feb 28, 2002 19.55 20.16 19.55 19.73 3,291,376 -0.02(-0.10%)
Feb 27, 2002 20.12 20.19 19.62 19.75 2,208,185 -0.37(-1.82%)
Feb 26, 2002 19.95 20.25 19.89 20.12 3,072,760 +0.11(+0.57%)
Feb 25, 2002 19.52 20.09 19.52 20.01 2,719,288 +0.43(+2.18%)
Feb 22, 2002 19.09 19.75 19.04 19.58 2,493,480 +0.29(+1.49%)
Feb 21, 2002 19.77 19.99 19.27 19.29 2,043,811 -0.47(-2.40%)
Feb 20, 2002 19.61 20.01 19.30 19.77 3,390,420 +0.32(+1.65%)
Feb 19, 2002 19.59 19.61 19.23 19.45 2,014,742 -0.14(-0.72%)
Feb 18, 2002 19.35 19.70 19.30 19.59 1,957,803 +0.00(+0.00%)
Feb 15, 2002 19.35 19.70 19.30 19.59 1,957,803 +0.03(+0.14%)
Feb 14, 2002 19.35 19.68 19.23 19.56 2,736,520 +0.23(+1.17%)
Feb 13, 2002 19.01 19.34 18.86 19.33 1,618,267 +0.33(+1.76%)
Feb 12, 2002 18.92 19.05 18.65 19.00 3,239,831 -0.15(-0.80%)
Feb 11, 2002 18.57 19.16 18.54 19.15 4,671,548 +0.51(+2.76%)
Feb 08, 2002 18.55 18.69 18.19 18.64 5,280,496 -0.57(-2.99%)
Feb 07, 2002 19.10 19.46 18.99 19.21 2,657,854 -0.04(-0.21%)
Feb 06, 2002 19.09 19.35 18.77 19.25 3,141,836 +0.02(+0.10%)
Feb 05, 2002 19.15 19.45 19.05 19.23 3,009,378 +0.09(+0.49%)
Feb 04, 2002 19.35 19.47 19.02 19.14 2,824,625 -0.31(-1.58%)
Feb 01, 2002 19.52 19.72 18.95 19.45 3,724,861 -0.32(-1.62%)
Jan 31, 2002 19.37 19.82 19.35 19.77 4,615,358 +0.24(+1.23%)
Jan 30, 2002 18.82 19.74 18.82 19.53 3,806,524 +0.71(+3.76%)
Jan 29, 2002 18.92 19.22 18.72 18.82 2,630,733 -0.20(-1.05%)
Jan 28, 2002 18.87 19.04 18.69 19.02 2,789,263 +0.00(+0.00%)
Jan 25, 2002 18.39 19.02 18.21 19.02 4,190,863 +0.61(+3.30%)
Jan 24, 2002 18.02 18.42 18.02 18.41 3,151,725 +0.21(+1.17%)
Jan 23, 2002 17.97 18.42 17.77 18.20 4,255,743 +0.21(+1.15%)
Jan 22, 2002 17.79 18.11 17.69 17.99 2,119,780 +0.21(+1.16%)
Jan 21, 2002 17.95 17.99 17.53 17.79 2,364,468 +0.00(+0.00%)
Jan 18, 2002 17.95 17.99 17.53 17.79 2,364,468 -0.17(-0.93%)
Jan 17, 2002 17.69 18.02 17.43 17.95 3,005,482 +0.63(+3.66%)
Jan 14, 2002 17.35 17.40 17.12 17.32 1,812,309 -0.07(-0.38%)
Jan 11, 2002 17.33 17.39 17.13 17.39 1,979,081 -0.07(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.