-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
+1.54% -
3 MONTH PERFORMANCE
-1.79% -
6 MONTH PERFORMANCE
+3.99% -
YEAR-TO-DATE PERFORMANCE
+3.62% -
1 YEAR PERFORMANCE
+5.21%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $75.61 | $75.79 (0.24%) | $76.16 | $75.21 | 2.45 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 |
| 09/26/2024 | $76.80 | $77.96 (1.51%) | $78.13 | $76.73 | 2.95 M | $38.66 B |
| 09/25/2024 | $76.88 | $76.76 (-0.16%) | $77.08 | $76.19 | 3.70 M | $38.06 B |
| 09/24/2024 | $76.28 | $76.41 (0.17%) | $76.58 | $75.47 | 4.51 M | $37.89 B |
| 09/23/2024 | $75.05 | $76.18 (1.51%) | $76.37 | $74.60 | 4.74 M | $37.78 B |
| 09/20/2024 | $74.31 | $75.19 (1.18%) | $75.49 | $73.83 | 10.65 M | $37.28 B |
| 09/19/2024 | $74.98 | $74.14 (-1.12%) | $75.21 | $73.69 | 5.79 M | $36.76 B |
| 09/18/2024 | $77.79 | $74.54 (-4.18%) | $78.60 | $74.33 | 6.90 M | $36.96 B |
| 09/17/2024 | $76.71 | $77.78 (1.39%) | $78.29 | $76.67 | 3.06 M | $38.57 B |
| 09/16/2024 | $76.99 | $77.12 (0.17%) | $77.96 | $76.91 | 4.54 M | $38.24 B |
| 09/13/2024 | $76.80 | $76.52 (-0.36%) | $77.22 | $75.89 | 3.38 M | $37.94 B |
| 09/12/2024 | $76.22 | $76.97 (0.98%) | $76.99 | $75.79 | 3.31 M | $38.17 B |
| 09/11/2024 | $78.02 | $76.21 (-2.32%) | $78.29 | $76.20 | 4.13 M | $37.79 B |
| 09/10/2024 | $78.48 | $78.50 (0.03%) | $78.95 | $78.03 | 2.78 M | $38.93 B |
| 09/09/2024 | $78.53 | $78.41 (-0.15%) | $79.12 | $78.37 | 2.78 M | $38.88 B |
| 09/06/2024 | $79.00 | $78.58 (-0.53%) | $79.65 | $78.41 | 2.16 M | $38.97 B |
| 09/05/2024 | $79.12 | $78.98 (-0.18%) | $79.29 | $77.80 | 4.56 M | $39.16 B |
| 09/04/2024 | $78.12 | $78.74 (0.79%) | $78.99 | $77.93 | 2.33 M | $39.04 B |
| 09/03/2024 | $77.92 | $78.27 (0.45%) | $78.99 | $77.83 | 2.38 M | $38.81 B |
| 08/30/2024 | $77.92 | $77.97 (0.06%) | $78.16 | $77.51 | 2.35 M | $38.66 B |
| 08/29/2024 | $76.64 | $77.53 (1.16%) | $77.86 | $76.30 | 2.88 M | $38.44 B |
| 08/28/2024 | $76.20 | $76.67 (0.62%) | $77.04 | $76.03 | 2.52 M | $38.02 B |
| 08/27/2024 | $77.01 | $76.20 (-1.05%) | $77.02 | $76.16 | 2.86 M | $37.79 B |
| 08/26/2024 | $77.53 | $76.99 (-0.7%) | $77.75 | $76.82 | 2.25 M | $38.18 B |
| 08/23/2024 | $77.79 | $77.16 (-0.81%) | $77.83 | $76.91 | 2.00 M | $38.26 B |