5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
-3.49%
1 YEAR PERFORMANCE
+1.56%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $72.74 | $73.77 (1.42%) | $73.89 | $72.34 | 2.49 M | $35.96 B |
| 06/04/2025 | $73.61 | $72.90 (-0.96%) | $73.72 | $72.88 | 2.20 M | $35.54 B |
| 06/03/2025 | $72.77 | $73.63 (1.18%) | $73.69 | $72.70 | 2.66 M | $35.90 B |
| 06/02/2025 | $72.63 | $73.06 (0.59%) | $73.21 | $72.36 | 2.81 M | $35.62 B |
| 05/30/2025 | $72.00 | $73.00 (1.39%) | $73.79 | $71.67 | 5.36 M | $35.59 B |
| 05/29/2025 | $71.49 | $72.07 (0.81%) | $72.19 | $71.31 | 2.59 M | $35.14 B |
| 05/28/2025 | $72.22 | $71.51 (-0.98%) | $73.06 | $71.44 | 2.00 M | $34.86 B |
| 05/27/2025 | $72.00 | $72.28 (0.39%) | $72.54 | $71.72 | 2.94 M | $35.24 B |
| 05/23/2025 | $71.00 | $71.47 (0.66%) | $71.74 | $71.00 | 2.63 M | $34.84 B |
| 05/22/2025 | $72.16 | $71.98 (-0.25%) | $72.37 | $71.38 | 2.77 M | $35.09 B |
| 05/21/2025 | $73.22 | $72.23 (-1.35%) | $73.63 | $72.17 | 2.54 M | $35.21 B |
| 05/20/2025 | $73.05 | $73.72 (0.92%) | $74.04 | $72.76 | 2.63 M | $35.94 B |
| 05/19/2025 | $72.18 | $73.00 (1.14%) | $73.00 | $71.98 | 2.02 M | $35.59 B |
| 05/16/2025 | $72.46 | $72.44 (-0.03%) | $72.77 | $72.08 | 3.22 M | $35.32 B |
| 05/15/2025 | $70.88 | $72.35 (2.07%) | $72.35 | $70.88 | 2.60 M | $35.27 B |
| 05/14/2025 | $70.78 | $71.13 (0.49%) | $71.52 | $70.35 | 3.43 M | $34.68 B |
| 05/13/2025 | $71.95 | $70.80 (-1.6%) | $72.02 | $70.78 | 3.16 M | $34.52 B |
| 05/12/2025 | $71.15 | $71.93 (1.1%) | $71.98 | $70.65 | 3.38 M | $35.07 B |
| 05/09/2025 | $71.58 | $70.75 (-1.16%) | $71.75 | $70.70 | 2.40 M | $34.49 B |
| 05/08/2025 | $70.64 | $71.60 (1.36%) | $72.60 | $70.56 | 3.10 M | $34.91 B |
| 05/07/2025 | $69.93 | $70.51 (0.83%) | $70.98 | $69.93 | 2.46 M | $34.37 B |
| 05/06/2025 | $70.24 | $70.01 (-0.33%) | $70.55 | $69.74 | 2.80 M | $34.13 B |
| 05/05/2025 | $70.74 | $70.63 (-0.16%) | $70.95 | $70.09 | 2.54 M | $34.43 B |
| 05/02/2025 | $70.87 | $70.75 (-0.17%) | $71.41 | $70.26 | 2.51 M | $34.49 B |
| 05/01/2025 | $70.84 | $70.15 (-0.97%) | $71.04 | $70.06 | 2.92 M | $34.20 B |
| 04/30/2025 | $70.62 | $71.40 (1.1%) | $71.55 | $69.61 | 4.73 M | $34.81 B |
| 04/29/2025 | $68.36 | $70.24 (2.75%) | $71.20 | $68.00 | 5.94 M | $34.24 B |
| 04/28/2025 | $70.83 | $70.42 (-0.58%) | $71.49 | $70.01 | 5.02 M | $34.33 B |
| 04/25/2025 | $71.95 | $70.93 (-1.42%) | $72.44 | $70.44 | 3.72 M | $34.58 B |
| 04/24/2025 | $72.45 | $72.54 (0.12%) | $73.13 | $72.06 | 2.65 M | $35.36 B |
| 04/23/2025 | $73.50 | $72.89 (-0.83%) | $74.31 | $72.28 | 4.58 M | $35.54 B |
| 04/22/2025 | $71.97 | $73.29 (1.83%) | $73.52 | $71.90 | 3.34 M | $35.73 B |
| 04/21/2025 | $71.73 | $71.44 (-0.4%) | $71.81 | $70.79 | 2.20 M | $34.83 B |
| 04/17/2025 | $70.88 | $71.74 (1.21%) | $72.51 | $70.88 | 2.76 M | $34.97 B |
| 04/16/2025 | $71.69 | $70.69 (-1.39%) | $71.91 | $70.39 | 2.48 M | $34.46 B |
| 04/15/2025 | $71.52 | $71.28 (-0.34%) | $72.30 | $71.21 | 2.32 M | $34.75 B |
| 04/14/2025 | $70.75 | $71.84 (1.54%) | $71.99 | $70.37 | 2.47 M | $35.02 B |
| 04/11/2025 | $69.93 | $70.43 (0.72%) | $71.04 | $69.25 | 2.45 M | $34.34 B |
| 04/10/2025 | $70.56 | $69.68 (-1.25%) | $70.87 | $68.25 | 4.37 M | $33.97 B |
| 04/09/2025 | $67.63 | $71.07 (5.09%) | $71.34 | $67.12 | 5.27 M | $34.65 B |
| 04/08/2025 | $71.11 | $68.00 (-4.37%) | $71.11 | $67.38 | 4.45 M | $33.15 B |
| 04/07/2025 | $70.38 | $69.46 (-1.31%) | $71.12 | $68.65 | 4.54 M | $33.86 B |
| 04/04/2025 | $74.66 | $71.44 (-4.31%) | $74.74 | $71.26 | 5.12 M | $34.83 B |
| 04/03/2025 | $75.47 | $75.41 (-0.08%) | $76.24 | $74.94 | 5.03 M | $36.76 B |
| 04/02/2025 | $75.51 | $75.30 (-0.28%) | $75.88 | $74.81 | 3.07 M | $36.71 B |
| 04/01/2025 | $75.21 | $75.42 (0.28%) | $75.57 | $74.61 | 2.48 M | $36.77 B |
| 03/31/2025 | $74.33 | $75.04 (0.96%) | $75.31 | $74.31 | 3.35 M | $36.58 B |
| 03/28/2025 | $74.30 | $74.10 (-0.27%) | $74.35 | $73.61 | 2.14 M | $36.13 B |
| 03/27/2025 | $73.16 | $74.04 (1.2%) | $74.13 | $72.75 | 2.69 M | $36.10 B |
| 03/26/2025 | $71.05 | $72.75 (2.39%) | $72.80 | $70.80 | 3.19 M | $35.47 B |
| 03/25/2025 | $70.93 | $70.39 (-0.76%) | $71.26 | $70.00 | 3.40 M | $34.32 B |
| 03/24/2025 | $71.28 | $71.43 (0.21%) | $71.84 | $71.16 | 2.66 M | $34.82 B |
| 03/21/2025 | $70.96 | $71.11 (0.21%) | $71.30 | $70.25 | 4.90 M | $34.67 B |
| 03/20/2025 | $72.25 | $71.19 (-1.47%) | $72.33 | $70.89 | 5.12 M | $34.71 B |
| 03/19/2025 | $73.77 | $72.39 (-1.87%) | $74.34 | $71.24 | 5.90 M | $35.29 B |
| 03/18/2025 | $74.48 | $74.36 (-0.16%) | $75.09 | $74.24 | 1.95 M | $36.25 B |
| 03/17/2025 | $73.35 | $74.73 (1.88%) | $75.03 | $73.09 | 2.21 M | $36.43 B |
| 03/14/2025 | $72.46 | $73.27 (1.12%) | $73.38 | $72.04 | 2.08 M | $35.72 B |
| 03/13/2025 | $73.83 | $72.66 (-1.58%) | $73.83 | $72.44 | 2.66 M | $35.42 B |
| 03/12/2025 | $73.78 | $73.64 (-0.19%) | $74.31 | $73.03 | 2.69 M | $35.90 B |
| 03/11/2025 | $76.88 | $74.52 (-3.07%) | $76.97 | $74.31 | 3.74 M | $36.33 B |
| 03/10/2025 | $76.88 | $77.13 (0.33%) | $78.82 | $76.39 | 3.91 M | $37.60 B |
| 03/07/2025 | $74.75 | $76.55 (2.41%) | $76.94 | $74.35 | 5.42 M | $37.32 B |
| 03/06/2025 | $73.88 | $75.09 (1.64%) | $75.50 | $73.88 | 3.50 M | $36.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
