5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-6.16%
1 YEAR PERFORMANCE
-5.14%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $70.88 | $71.74 (1.21%) | $72.51 | $70.88 | 2.76 M | $35.20 B |
| 04/16/2025 | $71.69 | $70.69 (-1.39%) | $71.91 | $70.39 | 2.48 M | $34.69 B |
| 04/15/2025 | $71.52 | $71.28 (-0.34%) | $72.30 | $71.21 | 2.32 M | $34.98 B |
| 04/14/2025 | $70.75 | $71.84 (1.54%) | $71.99 | $70.37 | 2.47 M | $35.25 B |
| 04/11/2025 | $69.93 | $70.43 (0.72%) | $71.04 | $69.25 | 2.45 M | $34.56 B |
| 04/10/2025 | $70.56 | $69.68 (-1.25%) | $70.87 | $68.25 | 4.37 M | $34.19 B |
| 04/09/2025 | $67.63 | $71.07 (5.09%) | $71.34 | $67.12 | 5.27 M | $34.87 B |
| 04/08/2025 | $71.11 | $68.00 (-4.37%) | $71.11 | $67.38 | 4.45 M | $33.37 B |
| 04/07/2025 | $70.38 | $69.46 (-1.31%) | $71.12 | $68.65 | 4.54 M | $34.08 B |
| 04/04/2025 | $74.66 | $71.44 (-4.31%) | $74.74 | $71.26 | 5.12 M | $35.06 B |
| 04/03/2025 | $75.47 | $75.41 (-0.08%) | $76.24 | $74.94 | 5.03 M | $37.00 B |
| 04/02/2025 | $75.51 | $75.30 (-0.28%) | $75.88 | $74.81 | 3.07 M | $36.95 B |
| 04/01/2025 | $75.21 | $75.42 (0.28%) | $75.57 | $74.61 | 2.48 M | $37.01 B |
| 03/31/2025 | $74.33 | $75.04 (0.96%) | $75.31 | $74.31 | 3.35 M | $36.82 B |
| 03/28/2025 | $74.30 | $74.10 (-0.27%) | $74.35 | $73.61 | 2.14 M | $36.36 B |
| 03/27/2025 | $73.16 | $74.04 (1.2%) | $74.13 | $72.75 | 2.69 M | $36.33 B |
| 03/26/2025 | $71.05 | $72.75 (2.39%) | $72.80 | $70.80 | 3.19 M | $35.70 B |
| 03/25/2025 | $70.93 | $70.39 (-0.76%) | $71.26 | $70.00 | 3.40 M | $34.54 B |
| 03/24/2025 | $71.28 | $71.43 (0.21%) | $71.84 | $71.16 | 2.66 M | $35.05 B |
| 03/21/2025 | $70.96 | $71.11 (0.21%) | $71.30 | $70.25 | 4.90 M | $34.89 B |
| 03/20/2025 | $72.25 | $71.19 (-1.47%) | $72.33 | $70.89 | 5.12 M | $34.93 B |
| 03/19/2025 | $73.77 | $72.39 (-1.87%) | $74.34 | $71.24 | 5.90 M | $35.52 B |
| 03/18/2025 | $74.48 | $74.36 (-0.16%) | $75.09 | $74.24 | 1.95 M | $36.49 B |
| 03/17/2025 | $73.35 | $74.73 (1.88%) | $75.03 | $73.09 | 2.21 M | $36.67 B |
| 03/14/2025 | $72.46 | $73.27 (1.12%) | $73.38 | $72.04 | 2.08 M | $35.95 B |
| 03/13/2025 | $73.83 | $72.66 (-1.58%) | $73.83 | $72.44 | 2.66 M | $35.65 B |
| 03/12/2025 | $73.78 | $73.64 (-0.19%) | $74.31 | $73.03 | 2.69 M | $36.14 B |
| 03/11/2025 | $76.88 | $74.52 (-3.07%) | $76.97 | $74.31 | 3.74 M | $36.57 B |
| 03/10/2025 | $76.88 | $77.13 (0.33%) | $78.82 | $76.39 | 3.91 M | $37.85 B |
| 03/07/2025 | $74.75 | $76.55 (2.41%) | $76.94 | $74.35 | 5.42 M | $37.56 B |
| 03/06/2025 | $73.88 | $75.09 (1.64%) | $75.50 | $73.88 | 3.50 M | $36.85 B |
| 03/05/2025 | $74.66 | $74.44 (-0.29%) | $75.63 | $74.13 | 3.36 M | $36.53 B |
| 03/04/2025 | $75.86 | $74.92 (-1.24%) | $77.37 | $74.83 | 5.32 M | $36.76 B |
| 03/03/2025 | $75.70 | $75.69 (-0.01%) | $76.55 | $75.37 | 3.37 M | $37.14 B |
| 02/28/2025 | $75.23 | $75.54 (0.41%) | $76.06 | $74.80 | 6.47 M | $37.07 B |
| 02/27/2025 | $74.09 | $74.72 (0.85%) | $75.11 | $73.94 | 2.39 M | $36.66 B |
| 02/26/2025 | $74.74 | $74.23 (-0.68%) | $74.74 | $73.67 | 2.82 M | $36.42 B |
| 02/25/2025 | $73.80 | $74.44 (0.87%) | $74.57 | $73.51 | 4.44 M | $36.53 B |
| 02/24/2025 | $73.14 | $73.65 (0.7%) | $74.14 | $72.86 | 2.83 M | $36.14 B |
| 02/21/2025 | $71.11 | $73.22 (2.97%) | $73.38 | $71.00 | 5.38 M | $35.93 B |
| 02/20/2025 | $70.52 | $71.22 (0.99%) | $71.25 | $70.44 | 6.02 M | $34.95 B |
| 02/19/2025 | $70.42 | $70.69 (0.38%) | $71.04 | $70.05 | 6.88 M | $34.69 B |
| 02/18/2025 | $71.02 | $70.00 (-1.44%) | $71.38 | $69.78 | 5.05 M | $34.35 B |
| 02/14/2025 | $71.75 | $71.10 (-0.91%) | $72.27 | $70.98 | 2.54 M | $34.89 B |
| 02/13/2025 | $70.55 | $71.87 (1.87%) | $71.90 | $69.92 | 3.09 M | $35.27 B |
| 02/12/2025 | $69.99 | $70.21 (0.31%) | $70.68 | $69.93 | 2.55 M | $34.45 B |
| 02/11/2025 | $70.01 | $70.54 (0.76%) | $70.77 | $69.99 | 2.21 M | $34.61 B |
| 02/10/2025 | $71.19 | $70.20 (-1.39%) | $71.32 | $69.94 | 3.78 M | $34.45 B |
| 02/07/2025 | $71.25 | $71.12 (-0.18%) | $71.62 | $70.89 | 3.08 M | $34.90 B |
| 02/06/2025 | $71.97 | $71.26 (-0.99%) | $72.10 | $70.93 | 2.30 M | $34.97 B |
| 02/05/2025 | $71.47 | $71.40 (-0.1%) | $71.60 | $70.56 | 4.05 M | $35.04 B |
| 02/04/2025 | $72.12 | $71.40 (-1%) | $72.15 | $70.60 | 5.48 M | $35.04 B |
| 02/03/2025 | $72.32 | $72.31 (-0.01%) | $73.38 | $71.92 | 3.91 M | $35.48 B |
| 01/31/2025 | $72.95 | $72.92 (-0.04%) | $73.60 | $72.40 | 4.67 M | $35.78 B |
| 01/30/2025 | $72.20 | $73.34 (1.58%) | $73.49 | $71.67 | 5.15 M | $35.99 B |
| 01/29/2025 | $72.79 | $71.92 (-1.2%) | $73.30 | $71.85 | 7.76 M | $35.29 B |
| 01/28/2025 | $73.80 | $72.28 (-2.06%) | $74.55 | $71.52 | 9.60 M | $35.47 B |
| 01/27/2025 | $75.49 | $76.86 (1.81%) | $77.03 | $75.17 | 4.93 M | $37.72 B |
| 01/24/2025 | $73.24 | $74.77 (2.09%) | $74.90 | $73.23 | 3.68 M | $36.79 B |
| 01/23/2025 | $73.14 | $73.70 (0.77%) | $74.05 | $73.14 | 3.46 M | $36.26 B |
| 01/22/2025 | $73.22 | $73.42 (0.27%) | $73.92 | $73.05 | 3.53 M | $36.12 B |
| 01/21/2025 | $73.12 | $73.49 (0.51%) | $73.97 | $72.81 | 3.30 M | $36.16 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.
