5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
+5.13%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $76.78 | $76.78 (-0.01%) | $77.57 | $76.58 | 353,319 | $37.79 B |
| 12/26/2024 | $77.07 | $77.31 (0.31%) | $77.43 | $76.84 | 1.20 M | $38.04 B |
| 12/24/2024 | $76.83 | $77.53 (0.91%) | $77.56 | $76.56 | 903,318 | $38.15 B |
| 12/23/2024 | $76.58 | $76.89 (0.4%) | $77.05 | $75.82 | 2.55 M | $37.83 B |
| 12/20/2024 | $76.30 | $76.97 (0.88%) | $77.27 | $75.83 | 7.35 M | $37.87 B |
| 12/19/2024 | $76.83 | $76.55 (-0.36%) | $77.56 | $76.41 | 2.55 M | $37.66 B |
| 12/18/2024 | $77.93 | $77.08 (-1.09%) | $78.66 | $76.93 | 3.06 M | $37.93 B |
| 12/17/2024 | $78.82 | $78.03 (-1%) | $79.29 | $77.88 | 3.24 M | $38.39 B |
| 12/16/2024 | $79.94 | $79.25 (-0.86%) | $80.54 | $79.25 | 1.98 M | $38.99 B |
| 12/13/2024 | $80.03 | $79.96 (-0.09%) | $80.22 | $79.24 | 2.51 M | $39.34 B |
| 12/12/2024 | $80.51 | $79.76 (-0.93%) | $80.69 | $77.34 | 1.82 M | $39.24 B |
| 12/11/2024 | $81.08 | $80.35 (-0.9%) | $81.25 | $80.23 | 2.10 M | $39.53 B |
| 12/10/2024 | $80.95 | $80.82 (-0.16%) | $81.30 | $80.10 | 3.70 M | $39.77 B |
| 12/09/2024 | $80.53 | $81.07 (0.67%) | $81.72 | $80.27 | 4.36 M | $39.89 B |
| 12/06/2024 | $81.98 | $80.73 (-1.52%) | $82.23 | $80.49 | 4.83 M | $39.72 B |
| 12/05/2024 | $80.22 | $81.77 (1.93%) | $81.78 | $79.85 | 5.86 M | $40.23 B |
| 12/04/2024 | $79.16 | $80.37 (1.53%) | $80.44 | $79.03 | 3.78 M | $39.54 B |
| 12/03/2024 | $76.56 | $79.49 (3.83%) | $79.58 | $76.34 | 4.94 M | $39.11 B |
| 12/02/2024 | $76.64 | $76.27 (-0.48%) | $76.65 | $75.57 | 2.24 M | $37.53 B |
| 11/29/2024 | $76.34 | $77.11 (1.01%) | $77.13 | $76.23 | 1.53 M | $37.94 B |
| 11/27/2024 | $76.80 | $76.65 (-0.2%) | $77.36 | $76.59 | 1.67 M | $37.71 B |
| 11/26/2024 | $76.95 | $76.39 (-0.73%) | $77.09 | $76.17 | 2.71 M | $37.59 B |
| 11/25/2024 | $76.38 | $76.88 (0.65%) | $77.44 | $76.02 | 2.99 M | $37.83 B |
| 11/22/2024 | $75.61 | $75.79 (0.24%) | $76.16 | $75.21 | 2.47 M | $37.29 B |
| 11/21/2024 | $74.14 | $75.08 (1.27%) | $75.35 | $73.66 | 3.31 M | $36.94 B |
| 11/20/2024 | $74.17 | $73.63 (-0.73%) | $74.27 | $73.32 | 2.72 M | $36.23 B |
| 11/19/2024 | $75.22 | $74.40 (-1.09%) | $75.46 | $74.31 | 2.85 M | $36.61 B |
| 11/18/2024 | $75.07 | $75.76 (0.92%) | $75.88 | $74.34 | 2.88 M | $37.28 B |
| 11/15/2024 | $74.97 | $74.95 (-0.03%) | $75.60 | $74.70 | 2.64 M | $36.88 B |
| 11/14/2024 | $76.81 | $74.96 (-2.41%) | $77.10 | $74.83 | 2.84 M | $36.88 B |
| 11/13/2024 | $77.30 | $76.66 (-0.83%) | $77.40 | $75.75 | 2.57 M | $37.72 B |
| 11/12/2024 | $77.78 | $77.29 (-0.63%) | $78.34 | $77.25 | 2.36 M | $38.03 B |
| 11/11/2024 | $77.50 | $77.94 (0.57%) | $78.61 | $77.34 | 2.18 M | $38.35 B |
| 11/08/2024 | $76.77 | $77.39 (0.81%) | $78.11 | $76.77 | 2.24 M | $38.08 B |
| 11/07/2024 | $77.22 | $76.87 (-0.45%) | $77.53 | $76.38 | 2.62 M | $37.82 B |
| 11/06/2024 | $76.83 | $77.01 (0.23%) | $78.30 | $76.10 | 6.02 M | $37.89 B |
| 11/05/2024 | $75.18 | $76.35 (1.56%) | $76.35 | $75.17 | 2.02 M | $37.57 B |
| 11/04/2024 | $74.89 | $75.37 (0.64%) | $75.63 | $74.89 | 3.19 M | $37.08 B |
| 11/01/2024 | $75.10 | $75.03 (-0.09%) | $75.45 | $74.74 | 2.64 M | $36.92 B |
| 10/31/2024 | $74.42 | $74.95 (0.71%) | $75.35 | $74.16 | 3.57 M | $36.88 B |
| 10/30/2024 | $73.86 | $74.25 (0.53%) | $74.89 | $73.20 | 4.99 M | $36.53 B |
| 10/29/2024 | $73.79 | $74.17 (0.51%) | $75.51 | $72.49 | 5.90 M | $36.49 B |
| 10/28/2024 | $74.44 | $75.10 (0.89%) | $75.39 | $74.28 | 3.45 M | $36.95 B |
| 10/25/2024 | $74.53 | $73.92 (-0.82%) | $74.79 | $73.78 | 2.51 M | $36.65 B |
| 10/24/2024 | $74.50 | $74.38 (-0.16%) | $74.63 | $72.67 | 3.54 M | $36.88 B |
| 10/23/2024 | $74.50 | $74.63 (0.17%) | $74.81 | $74.15 | 2.15 M | $37.01 B |
| 10/22/2024 | $74.72 | $74.77 (0.07%) | $74.96 | $74.30 | 1.92 M | $37.08 B |
| 10/21/2024 | $75.39 | $74.71 (-0.9%) | $75.99 | $74.64 | 2.44 M | $37.05 B |
| 10/18/2024 | $75.73 | $75.54 (-0.25%) | $75.81 | $75.17 | 3.05 M | $37.46 B |
| 10/17/2024 | $75.88 | $75.38 (-0.66%) | $75.88 | $75.10 | 1.89 M | $37.38 B |
| 10/16/2024 | $75.06 | $75.77 (0.95%) | $76.16 | $75.03 | 4.68 M | $37.57 B |
| 10/15/2024 | $75.63 | $75.56 (-0.09%) | $76.54 | $75.46 | 3.76 M | $37.47 B |
| 10/14/2024 | $74.53 | $75.22 (0.93%) | $75.75 | $74.13 | 2.74 M | $37.30 B |
| 10/11/2024 | $73.81 | $74.42 (0.83%) | $74.88 | $73.62 | 4.01 M | $36.90 B |
| 10/10/2024 | $74.54 | $73.80 (-0.99%) | $74.62 | $73.37 | 2.95 M | $36.60 B |
| 10/09/2024 | $75.35 | $74.61 (-0.98%) | $75.52 | $74.42 | 2.98 M | $37.00 B |
| 10/08/2024 | $74.77 | $75.32 (0.74%) | $75.41 | $74.03 | 1.63 M | $37.35 B |
| 10/07/2024 | $75.30 | $74.73 (-0.76%) | $75.44 | $74.50 | 2.51 M | $37.06 B |
| 10/04/2024 | $75.97 | $75.41 (-0.74%) | $76.33 | $75.24 | 2.79 M | $37.39 B |
| 10/03/2024 | $77.21 | $76.14 (-1.39%) | $77.63 | $76.07 | 3.06 M | $37.76 B |
| 10/02/2024 | $77.26 | $77.38 (0.16%) | $77.97 | $77.09 | 2.66 M | $38.37 B |
| 10/01/2024 | $78.00 | $77.74 (-0.33%) | $78.60 | $77.27 | 4.13 M | $38.55 B |
| 09/30/2024 | $77.97 | $78.06 (0.12%) | $78.39 | $77.07 | 3.36 M | $38.71 B |
| 09/27/2024 | $78.16 | $77.66 (-0.64%) | $78.52 | $76.77 | 4.08 M | $38.51 B |