Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.73	80.37	78.97	79.84	7,454,798	+0.11(+0.14%)
Jan 30, 2024	74.53	79.87	74.34	79.73	7,509,134	+5.57(+7.52%)
Jan 29, 2024	74.12	74.35	73.87	74.16	3,770,973	+0.02(+0.03%)
Jan 26, 2024	74.39	74.62	73.93	74.14	3,139,211	-0.12(-0.16%)
Jan 25, 2024	74.92	74.92	73.88	74.25	3,230,734	+0.28(+0.37%)
Jan 24, 2024	74.97	75.05	73.58	73.98	4,301,275	-0.52(-0.70%)
Jan 23, 2024	74.82	75.29	74.48	74.50	3,437,562	-0.09(-0.12%)
Jan 22, 2024	74.37	75.03	74.06	74.59	2,810,380	+0.39(+0.53%)
Jan 19, 2024	74.41	74.50	73.63	74.20	2,988,558	+0.01(+0.01%)
Jan 18, 2024	73.68	74.38	73.33	74.19	2,966,387	+0.52(+0.71%)
Jan 17, 2024	73.60	74.49	73.54	73.66	2,400,652	-0.23(-0.31%)
Jan 16, 2024	74.51	74.64	73.74	73.89	2,461,889	-0.84(-1.12%)
Jan 12, 2024	74.70	74.96	74.23	74.73	2,901,481	+0.30(+0.40%)
Jan 11, 2024	73.99	74.49	73.80	74.43	2,492,491	+0.41(+0.56%)
Jan 10, 2024	74.39	74.96	74.01	74.02	3,438,709	-0.54(-0.73%)
Jan 09, 2024	74.08	74.64	73.99	74.56	2,103,007	-0.03(-0.04%)
Jan 08, 2024	74.54	74.94	73.82	74.59	3,089,011	-0.04(-0.05%)
Jan 05, 2024	74.18	74.97	73.74	74.63	2,777,592	+0.52(+0.71%)
Jan 04, 2024	73.75	74.43	73.44	74.11	3,688,838	+0.63(+0.86%)
Jan 03, 2024	73.49	74.25	72.95	73.48	3,844,072	+0.55(+0.75%)
Jan 02, 2024	71.50	73.27	71.44	72.93	3,284,617	+1.26(+1.76%)
Dec 29, 2023	71.38	71.86	71.20	71.66	1,951,503	+0.09(+0.12%)
Dec 28, 2023	71.58	71.89	71.45	71.57	1,894,674	+0.01(+0.01%)
Dec 27, 2023	71.63	71.84	71.29	71.56	2,234,937	-0.29(-0.41%)
Dec 26, 2023	71.89	72.14	71.78	71.86	1,334,580	-0.20(-0.27%)
Dec 22, 2023	72.34	72.83	72.02	72.05	2,293,672	+0.00(+0.00%)
Dec 21, 2023	72.06	72.43	71.72	72.05	2,910,022	+0.27(+0.38%)
Dec 20, 2023	71.60	72.09	71.09	71.78	3,309,349	-0.05(-0.07%)
Dec 19, 2023	71.30	71.97	71.27	71.83	2,215,147	+0.43(+0.60%)
Dec 18, 2023	72.50	72.50	71.30	71.40	2,783,343	-0.67(-0.92%)
Dec 15, 2023	72.46	72.71	71.59	72.06	7,086,410	-0.65(-0.89%)
Dec 14, 2023	73.71	74.18	72.52	72.71	8,496,831	-1.12(-1.51%)
Dec 13, 2023	72.24	73.98	71.88	73.83	4,897,675	+1.70(+2.35%)
Dec 12, 2023	72.50	72.66	71.89	72.13	2,105,300	-0.31(-0.43%)
Dec 11, 2023	72.68	72.86	72.13	72.45	2,438,099	+0.10(+0.14%)
Dec 08, 2023	72.59	72.74	72.13	72.35	3,765,468	-0.34(-0.47%)
Dec 07, 2023	72.26	72.90	71.89	72.69	2,270,203	+1.11(+1.55%)
Dec 06, 2023	71.90	72.17	71.47	71.58	1,975,113	-0.16(-0.22%)
Dec 05, 2023	71.57	71.88	71.36	71.74	2,885,881	+0.21(+0.29%)
Dec 04, 2023	71.05	71.97	70.86	71.54	3,023,765	+0.20(+0.27%)
Dec 01, 2023	70.95	71.44	70.57	71.34	3,046,725	+0.62(+0.87%)
Nov 30, 2023	70.11	70.76	69.85	70.72	4,305,736	+0.45(+0.64%)
Nov 29, 2023	70.56	70.82	70.08	70.27	2,290,837	-0.12(-0.17%)
Nov 28, 2023	70.46	70.91	70.12	70.39	2,314,253	-0.07(-0.10%)
Nov 27, 2023	70.69	70.79	70.13	70.46	2,190,415	-0.24(-0.35%)
Nov 24, 2023	70.72	70.96	70.48	70.70	1,044,829	+0.12(+0.17%)
Nov 22, 2023	69.86	70.69	69.66	70.58	2,447,966	+0.72(+1.02%)
Nov 21, 2023	69.68	70.07	69.25	69.87	2,621,264	+0.03(+0.04%)
Nov 20, 2023	69.42	70.16	68.80	69.84	3,225,142	+0.37(+0.54%)
Nov 17, 2023	69.53	69.60	69.11	69.47	3,338,300	+0.22(+0.31%)
Nov 16, 2023	68.75	69.34	68.69	69.25	3,929,512	+0.17(+0.24%)
Nov 15, 2023	67.94	69.56	67.94	69.09	4,021,161	+1.50(+2.22%)
Nov 14, 2023	66.42	67.72	66.41	67.59	3,330,730	+1.71(+2.59%)
Nov 13, 2023	65.94	66.10	65.53	65.88	1,858,312	-0.11(-0.16%)
Nov 10, 2023	65.63	66.04	64.97	65.99	2,025,425	+0.64(+0.97%)
Nov 09, 2023	65.99	66.05	64.94	65.35	2,446,858	-0.33(-0.51%)
Nov 08, 2023	66.24	66.56	65.27	65.68	3,185,062	-0.52(-0.78%)
Nov 07, 2023	65.44	66.25	65.21	66.20	2,451,278	+0.73(+1.11%)
Nov 06, 2023	65.79	66.19	65.29	65.48	2,075,110	-0.20(-0.30%)
Nov 03, 2023	64.95	65.98	64.70	65.68	2,378,254	+1.34(+2.09%)
Nov 02, 2023	64.79	65.43	63.88	64.33	3,532,897	+0.00(+0.00%)
Nov 01, 2023	65.03	65.06	64.16	64.33	4,985,950	-0.82(-1.26%)
Oct 31, 2023	64.85	65.74	62.99	65.16	6,342,016	+0.93(+1.45%)
Oct 30, 2023	63.34	64.57	63.34	64.22	4,052,722	+1.03(+1.63%)
Oct 27, 2023	63.93	64.39	63.12	63.20	2,954,270	-0.96(-1.50%)
Oct 26, 2023	64.61	64.99	64.11	64.16	2,200,266	-0.26(-0.41%)
Oct 25, 2023	64.12	64.72	64.02	64.42	2,047,293	+0.41(+0.64%)
Oct 24, 2023	64.04	64.75	64.00	64.01	2,339,463	+0.31(+0.49%)
Oct 23, 2023	63.70	64.54	63.66	63.70	2,228,452	-0.42(-0.66%)
Oct 20, 2023	64.56	64.95	64.00	64.12	2,899,477	-0.23(-0.35%)
Oct 19, 2023	63.96	65.17	63.90	64.34	2,974,344	+0.47(+0.74%)
Oct 18, 2023	63.45	64.05	63.05	63.87	2,404,445	+0.31(+0.49%)
Oct 17, 2023	63.11	63.73	62.87	63.56	2,281,386	+0.45(+0.71%)
Oct 16, 2023	62.32	63.21	61.91	63.11	2,294,696	+1.12(+1.80%)
Oct 13, 2023	61.35	62.21	61.35	61.99	2,903,919	+0.56(+0.91%)
Oct 12, 2023	62.84	62.91	61.20	61.43	3,482,338	-1.36(-2.17%)
Oct 11, 2023	63.40	63.47	62.19	62.79	2,705,145	-0.19(-0.30%)
Oct 10, 2023	62.40	63.32	62.40	62.98	3,127,776	+0.82(+1.32%)
Oct 09, 2023	61.37	62.32	61.15	62.16	2,362,610	+0.47(+0.76%)
Oct 06, 2023	62.15	62.24	60.99	61.69	3,349,568	-0.69(-1.10%)
Oct 05, 2023	63.18	63.46	62.36	62.37	2,490,453	-0.83(-1.32%)
Oct 04, 2023	62.76	63.39	62.33	63.21	2,725,681	+0.70(+1.12%)
Oct 03, 2023	62.98	63.44	62.12	62.51	2,348,587	-0.88(-1.38%)
Oct 02, 2023	64.18	64.18	63.11	63.38	2,520,417	-0.85(-1.32%)
Sep 29, 2023	65.16	65.42	64.13	64.23	2,699,854	-0.46(-0.71%)
Sep 28, 2023	63.63	64.79	63.41	64.68	3,313,992	+1.27(+2.01%)
Sep 27, 2023	64.34	64.40	63.03	63.41	3,222,634	-0.99(-1.54%)
Sep 26, 2023	66.44	66.60	64.38	64.40	3,160,246	-2.49(-3.72%)
Sep 25, 2023	66.37	66.99	66.61	66.89	1,945,045	+0.16(+0.23%)
Sep 22, 2023	67.53	67.72	66.71	66.74	2,405,920	-0.87(-1.28%)
Sep 21, 2023	68.52	68.64	67.57	67.60	2,452,130	-1.04(-1.52%)
Sep 20, 2023	68.73	69.15	68.56	68.64	2,113,264	+0.08(+0.11%)
Sep 19, 2023	68.87	69.29	68.45	68.56	1,804,375	-0.30(-0.44%)
Sep 18, 2023	69.09	69.15	68.38	68.86	1,836,624	-0.19(-0.28%)
Sep 15, 2023	69.22	69.67	69.00	69.06	4,263,562	-0.05(-0.07%)
Sep 14, 2023	68.30	69.26	68.30	69.11	1,753,109	+1.13(+1.66%)
Sep 13, 2023	68.19	68.25	67.50	67.98	1,734,714	-0.04(-0.06%)
Sep 12, 2023	68.41	68.42	67.81	68.02	1,911,913	-0.21(-0.31%)
Sep 11, 2023	68.09	68.86	67.93	68.23	2,284,845	+0.21(+0.31%)
Sep 08, 2023	67.28	68.06	66.97	68.02	2,567,092	+0.77(+1.14%)
Sep 07, 2023	66.74	67.39	66.59	67.25	2,669,431	+0.69(+1.04%)
Sep 06, 2023	66.70	67.24	66.36	66.56	3,201,318	-0.20(-0.31%)
Sep 05, 2023	68.07	68.07	66.30	66.76	3,565,637	-1.58(-2.32%)
Sep 01, 2023	67.95	68.59	67.93	68.35	2,064,510	+0.62(+0.92%)
Aug 31, 2023	68.20	68.44	67.72	67.73	2,623,794	-0.43(-0.63%)
Aug 30, 2023	68.69	68.84	68.07	68.16	2,264,527	-0.38(-0.55%)
Aug 29, 2023	68.41	68.64	67.57	68.53	1,995,383	+0.19(+0.28%)
Aug 28, 2023	68.07	68.48	67.83	68.34	1,837,170	+0.51(+0.75%)
Aug 25, 2023	68.40	68.71	67.69	67.83	2,314,234	-0.14(-0.20%)
Aug 24, 2023	68.16	69.00	67.85	67.97	2,752,539	-0.41(-0.60%)
Aug 23, 2023	68.17	68.57	67.98	68.38	2,881,123	+0.12(+0.17%)
Aug 22, 2023	68.81	69.09	67.83	68.26	2,149,952	-0.85(-1.22%)
Aug 21, 2023	69.31	69.57	68.70	69.11	1,751,450	-0.39(-0.56%)
Aug 18, 2023	69.24	70.03	69.12	69.50	4,784,625	+0.01(+0.01%)
Aug 17, 2023	70.23	70.74	69.45	69.49	2,066,454	-0.60(-0.86%)
Aug 16, 2023	69.58	71.56	69.47	70.09	3,053,179	+0.85(+1.22%)
Aug 15, 2023	68.59	69.40	68.24	69.24	2,293,930	+0.25(+0.37%)
Aug 14, 2023	70.01	70.20	68.82	68.99	2,570,432	-0.98(-1.40%)
Aug 11, 2023	70.12	70.45	69.63	69.97	1,828,444	-0.11(-0.15%)
Aug 10, 2023	71.53	71.76	69.86	70.08	2,271,517	-1.42(-1.99%)
Aug 09, 2023	71.18	71.96	71.06	71.50	1,878,630	+0.41(+0.57%)
Aug 08, 2023	71.83	72.03	70.83	71.09	1,732,938	-1.03(-1.43%)
Aug 07, 2023	71.82	72.31	71.59	72.12	1,435,673	+0.37(+0.51%)
Aug 04, 2023	72.26	72.80	71.68	71.75	2,753,216	-0.42(-0.58%)
Aug 03, 2023	73.02	73.53	72.11	72.17	3,177,125	-1.37(-1.86%)
Aug 02, 2023	73.50	74.48	72.90	73.54	2,094,950	-0.52(-0.70%)
Aug 01, 2023	74.80	76.09	72.26	74.06	4,997,262	-0.15(-0.20%)
Jul 31, 2023	74.15	74.44	73.90	74.20	6,091,936	+0.24(+0.33%)
Jul 28, 2023	73.87	74.50	73.80	73.96	2,670,943	+0.54(+0.74%)
Jul 27, 2023	73.58	73.99	73.36	73.42	2,209,927	+0.05(+0.07%)
Jul 26, 2023	73.57	74.15	73.07	73.37	1,774,710	-0.07(-0.09%)
Jul 25, 2023	73.44	73.57	72.51	73.44	2,183,829	-0.28(-0.38%)
Jul 24, 2023	73.37	74.10	73.37	73.72	2,589,054	+0.59(+0.81%)
Jul 21, 2023	73.58	73.74	72.98	73.12	2,436,527	-0.16(-0.21%)
Jul 20, 2023	72.46	73.30	72.46	73.28	2,090,478	+1.18(+1.63%)
Jul 19, 2023	70.64	72.23	70.64	72.10	2,672,521	+1.62(+2.30%)
Jul 18, 2023	71.17	71.61	70.32	70.48	2,691,126	-0.90(-1.27%)
Jul 17, 2023	70.88	71.65	70.64	71.38	1,586,821	+0.30(+0.42%)
Jul 14, 2023	71.08	71.44	70.42	71.08	2,196,770	-0.18(-0.26%)
Jul 13, 2023	71.86	71.98	71.24	71.27	2,152,780	-0.53(-0.73%)
Jul 12, 2023	72.35	72.47	71.66	71.79	2,182,595	-0.16(-0.22%)
Jul 11, 2023	72.19	72.66	71.75	71.95	2,526,850	-0.08(-0.11%)
Jul 10, 2023	72.35	72.96	71.72	72.03	2,166,087	-0.25(-0.35%)
Jul 07, 2023	71.99	72.91	71.99	72.28	2,688,299	+0.15(+0.20%)
Jul 06, 2023	71.49	72.39	71.02	72.13	2,699,489	+0.39(+0.54%)
Jul 05, 2023	72.38	72.38	71.36	71.74	2,784,908	-0.99(-1.35%)
Jul 03, 2023	71.41	72.75	71.28	72.73	1,435,905	+1.06(+1.48%)
Jun 30, 2023	71.04	71.76	70.64	71.67	2,606,621	+1.03(+1.46%)
Jun 29, 2023	70.23	70.67	69.95	70.63	1,829,949	+0.25(+0.36%)
Jun 28, 2023	70.68	70.78	69.82	70.38	1,973,283	-0.49(-0.70%)
Jun 27, 2023	69.84	71.17	69.79	70.87	2,529,951	+0.98(+1.40%)
Jun 26, 2023	70.01	70.33	69.54	69.90	3,524,308	-0.08(-0.11%)
Jun 23, 2023	70.67	70.86	69.71	69.98	2,736,387	-0.76(-1.08%)
Jun 22, 2023	70.74	70.84	70.28	70.74	1,429,293	+0.62(+0.88%)
Jun 21, 2023	69.78	70.31	69.45	70.12	1,732,358	+0.12(+0.17%)
Jun 20, 2023	70.54	70.87	69.99	70.00	2,048,012	-0.88(-1.24%)
Jun 16, 2023	70.83	71.28	70.29	70.88	4,554,499	-0.01(-0.01%)
Jun 15, 2023	70.50	71.08		70.89	3,065,648	-2.59(-3.52%)
May 08, 2023	74.41	74.51	73.22	73.48	1,810,798	-0.67(-0.90%)
May 05, 2023	73.59	74.16	73.22	74.15	1,998,459	+1.18(+1.61%)
May 04, 2023	72.83	73.40	72.17	72.97	2,854,437	+0.22(+0.31%)
May 03, 2023	72.57	73.29	72.35	72.75	3,714,376	-0.46(-0.63%)
May 02, 2023	74.01	74.01	70.33	73.21	6,024,686	-0.99(-1.33%)
May 01, 2023	74.25	75.22	73.99	74.20	3,744,221	+0.08(+0.10%)
Apr 28, 2023	72.44	74.41	72.42	74.12	2,834,058	+1.60(+2.21%)
Apr 27, 2023	71.58	72.55	71.38	72.52	1,548,092	+1.07(+1.50%)
Apr 26, 2023	72.08	73.05	71.13	71.44	2,713,430	-0.97(-1.33%)
Apr 25, 2023	72.68	73.25	72.36	72.41	2,031,136	-0.51(-0.70%)
Apr 24, 2023	72.87	73.35	72.63	72.92	1,265,088	-0.06(-0.08%)
Apr 21, 2023	72.14	73.11	72.04	72.98	2,232,823	+1.12(+1.56%)
Apr 20, 2023	72.19	72.21	71.63	71.86	1,485,606	-0.35(-0.48%)
Apr 19, 2023	72.43	72.61	72.08	72.21	2,278,797	-0.01(-0.01%)
Apr 18, 2023	72.80	72.87	71.73	72.22	1,461,461	-0.49(-0.68%)
Apr 17, 2023	71.42	72.71	71.19	72.71	2,751,492	+1.74(+2.45%)
Apr 14, 2023	72.10	72.23	70.63	70.97	3,145,904	-1.14(-1.58%)
Apr 13, 2023	71.96	72.33	71.03	72.11	4,658,937	-0.16(-0.23%)
Apr 12, 2023	75.65	75.66	72.20	72.27	3,980,664	-3.37(-4.46%)
Apr 11, 2023	75.33	75.79	75.06	75.65	1,350,495	+0.59(+0.79%)
Apr 10, 2023	74.11	75.21	74.07	75.06	1,572,947	+0.42(+0.57%)
Apr 06, 2023	74.72	75.30	74.43	74.63	2,200,602	-0.17(-0.23%)
Apr 05, 2023	74.66	75.10	74.25	74.81	1,929,066	+0.19(+0.26%)
Apr 04, 2023	75.18	75.84	74.37	74.61	1,758,979	-0.40(-0.54%)
Apr 03, 2023	74.24	75.20	74.17	75.02	1,567,543	+0.89(+1.20%)
Mar 31, 2023	74.29	74.30	73.57	74.12	2,919,640	+0.28(+0.38%)
Mar 30, 2023	74.54	74.74	73.76	73.84	1,679,467	-0.43(-0.58%)
Mar 29, 2023	73.78	74.51	73.71	74.28	2,568,238	+0.99(+1.35%)
Mar 28, 2023	73.19	73.79	73.00	73.29	2,080,676	+0.31(+0.42%)
Mar 27, 2023	72.27	73.33	72.22	72.98	2,435,699	+1.34(+1.88%)
Mar 24, 2023	70.09	71.73	69.92	71.64	1,987,457	+1.35(+1.93%)
Mar 23, 2023	71.07	71.59	70.04	70.28	2,091,436	-0.80(-1.12%)
Mar 22, 2023	72.12	72.53	71.07	71.08	1,671,731	-1.09(-1.52%)
Mar 21, 2023	71.56	72.43	71.36	72.17	2,337,668	+1.07(+1.50%)
Mar 20, 2023	70.33	71.52	70.11	71.11	2,281,583	+1.10(+1.58%)
Mar 17, 2023	71.10	71.11	69.43	70.00	5,615,315	-1.50(-2.09%)
Mar 16, 2023	71.76	71.84	70.51	71.50	2,870,658	-0.46(-0.64%)
Mar 15, 2023	70.68	71.98	70.38	71.96	3,007,650	+0.31(+0.43%)
Mar 14, 2023	71.59	71.98	70.90	71.66	2,589,778	+0.78(+1.10%)
Mar 13, 2023	69.33	71.27	69.12	70.88	2,737,666	+0.69(+0.98%)
Mar 10, 2023	71.15	71.34	69.78	70.19	1,880,199	-1.13(-1.59%)
Mar 09, 2023	72.48	73.01	71.13	71.32	1,879,093	-0.51(-0.71%)
Mar 08, 2023	71.87	71.88	70.90	71.83	2,344,017	-0.75(-1.03%)
Mar 07, 2023	73.33	73.49	72.44	72.58	1,469,828	-0.70(-0.96%)
Mar 06, 2023	72.91	73.71	72.87	73.28	1,834,344	+0.09(+0.12%)
Mar 03, 2023	72.92	73.42	72.49	73.19	1,669,475	+0.68(+0.94%)
Mar 02, 2023	72.06	72.59	71.88	72.51	1,800,658	+0.44(+0.61%)
Mar 01, 2023	71.03	72.11	70.82	72.07	1,980,503	+0.50(+0.70%)
Feb 28, 2023	72.56	72.80	71.57	71.57	2,984,952	-1.08(-1.49%)
Feb 27, 2023	73.27	73.69	72.47	72.65	1,299,665	-0.12(-0.17%)
Feb 24, 2023	72.92	73.37	72.58	72.78	1,921,552	-0.69(-0.94%)
Feb 23, 2023	74.33	74.59	73.17	73.47	1,744,103	-0.88(-1.19%)
Feb 22, 2023	73.91	74.99	73.64	74.35	1,862,713	+0.63(+0.86%)
Feb 21, 2023	75.16	75.21	73.58	73.72	2,417,689	-1.82(-2.41%)
Feb 17, 2023	74.51	75.55	74.17	75.54	1,963,680	+1.19(+1.60%)
Feb 16, 2023	73.85	74.87	73.85	74.35	1,518,238	+0.09(+0.12%)
Feb 15, 2023	74.23	74.37	73.63	74.27	1,915,765	-0.38(-0.51%)
Feb 14, 2023	75.11	75.11	73.95	74.65	1,545,862	-0.43(-0.58%)
Feb 13, 2023	74.54	75.08	74.28	75.08	1,610,732	+0.62(+0.84%)
Feb 10, 2023	73.54	74.48	73.27	74.46	1,862,130	+1.07(+1.46%)
Feb 09, 2023	73.40	73.93	73.07	73.38	2,063,843	+0.23(+0.31%)
Feb 08, 2023	73.75	74.15	72.63	73.15	2,902,311	-1.00(-1.35%)
Feb 07, 2023	73.41	74.32	72.22	74.15	2,650,646	+0.34(+0.46%)
Feb 06, 2023	73.37	74.14	73.26	73.82	3,275,275	+0.18(+0.25%)
Feb 03, 2023	74.04	74.18	73.22	73.63	3,441,204	-0.39(-0.53%)
Feb 02, 2023	74.47	74.66	72.56	74.03	4,048,327	-0.76(-1.01%)

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.

Sysco Corp (NY: SYY )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Sysco Corp (NY: SYY )

Historical Prices

Sections

Services

The Ridgway Record