-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
+0.12% -
3 MONTH PERFORMANCE
+9.34% -
6 MONTH PERFORMANCE
-3.84% -
YEAR-TO-DATE PERFORMANCE
+6.74% -
1 YEAR PERFORMANCE
+18.18%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $77.97 | $78.06 (0.12%) | $78.39 | $77.07 | 3.35 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 |
| 08/22/2024 | $77.18 | $77.58 (0.52%) | $77.69 | $76.74 | 1.81 M | $38.47 B |
| 08/21/2024 | $77.00 | $77.13 (0.17%) | $77.28 | $76.62 | 1.77 M | $38.25 B |
| 08/20/2024 | $76.83 | $76.54 (-0.38%) | $77.20 | $76.48 | 1.41 M | $37.95 B |
| 08/19/2024 | $76.49 | $76.91 (0.55%) | $77.03 | $76.34 | 2.03 M | $38.14 B |
| 08/16/2024 | $75.86 | $76.57 (0.94%) | $76.60 | $75.43 | 2.20 M | $37.97 B |
| 08/15/2024 | $76.50 | $75.76 (-0.97%) | $76.71 | $75.10 | 2.77 M | $37.57 B |
| 08/14/2024 | $75.60 | $76.01 (0.54%) | $76.46 | $75.41 | 3.13 M | $37.69 B |
| 08/13/2024 | $75.35 | $75.37 (0.03%) | $75.49 | $74.45 | 2.02 M | $37.37 B |
| 08/12/2024 | $75.61 | $75.24 (-0.49%) | $75.84 | $74.91 | 1.66 M | $37.31 B |
| 08/09/2024 | $75.36 | $75.63 (0.36%) | $75.86 | $74.81 | 2.26 M | $37.50 B |
| 08/08/2024 | $75.31 | $75.55 (0.32%) | $76.48 | $75.31 | 2.67 M | $37.46 B |
| 08/07/2024 | $75.75 | $75.25 (-0.66%) | $76.46 | $75.20 | 3.17 M | $37.31 B |
| 08/06/2024 | $74.83 | $75.19 (0.48%) | $76.27 | $74.54 | 2.73 M | $37.28 B |
| 08/05/2024 | $76.26 | $74.62 (-2.15%) | $77.25 | $74.08 | 4.13 M | $37.00 B |
| 08/02/2024 | $76.06 | $76.71 (0.85%) | $76.77 | $75.22 | 3.31 M | $38.04 B |
| 08/01/2024 | $76.99 | $75.81 (-1.53%) | $77.49 | $75.60 | 2.61 M | $37.59 B |
| 07/31/2024 | $76.65 | $76.65 (0%) | $76.94 | $75.69 | 6.85 M | $38.01 B |
| 07/30/2024 | $74.75 | $76.44 (2.26%) | $77.06 | $72.74 | 6.63 M | $37.90 B |
| 07/29/2024 | $71.94 | $73.26 (1.83%) | $73.52 | $71.50 | 3.78 M | $36.33 B |
| 07/26/2024 | $72.50 | $72.85 (0.48%) | $73.52 | $72.20 | 3.20 M | $36.12 B |
| 07/25/2024 | $71.20 | $72.12 (1.29%) | $72.64 | $71.20 | 3.33 M | $36.03 B |
| 07/24/2024 | $72.80 | $71.20 (-2.2%) | $72.80 | $70.42 | 4.22 M | $35.57 B |
| 07/23/2024 | $73.69 | $73.18 (-0.69%) | $73.78 | $73.07 | 2.03 M | $36.56 B |
| 07/22/2024 | $73.50 | $73.62 (0.16%) | $73.90 | $73.01 | 2.32 M | $36.78 B |
| 07/19/2024 | $74.77 | $73.62 (-1.54%) | $74.77 | $73.50 | 2.04 M | $36.78 B |
| 07/18/2024 | $74.39 | $74.36 (-0.04%) | $75.68 | $74.31 | 1.99 M | $37.15 B |
| 07/17/2024 | $72.79 | $75.05 (3.1%) | $75.23 | $72.71 | 3.01 M | $37.50 B |
| 07/16/2024 | $71.88 | $73.03 (1.6%) | $73.07 | $71.38 | 2.69 M | $36.49 B |
| 07/15/2024 | $71.71 | $71.80 (0.13%) | $72.36 | $71.55 | 1.93 M | $35.87 B |
| 07/12/2024 | $72.00 | $72.17 (0.24%) | $72.40 | $71.71 | 1.85 M | $36.06 B |
| 07/11/2024 | $69.76 | $71.69 (2.77%) | $71.98 | $69.74 | 3.19 M | $35.82 B |
| 07/10/2024 | $69.41 | $69.64 (0.33%) | $69.76 | $69.03 | 2.31 M | $34.80 B |
| 07/09/2024 | $69.61 | $69.16 (-0.65%) | $69.79 | $69.13 | 2.05 M | $34.56 B |
| 07/08/2024 | $70.00 | $69.66 (-0.49%) | $70.37 | $69.25 | 1.67 M | $34.81 B |
| 07/05/2024 | $69.55 | $69.75 (0.29%) | $69.86 | $69.10 | 2.31 M | $34.85 B |
| 07/03/2024 | $70.35 | $70.05 (-0.43%) | $70.87 | $70.05 | 1.78 M | $35.00 B |
| 07/02/2024 | $69.92 | $70.59 (0.96%) | $70.65 | $69.47 | 2.54 M | $35.27 B |
| 07/01/2024 | $71.72 | $69.88 (-2.57%) | $71.87 | $69.74 | 2.46 M | $34.92 B |