5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+2.05%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2026 | $74.68 | $75.20 (0.7%) | $75.46 | $74.40 | 326.42 K | |
| 01/12/2026 | $74.68 | $74.33 (-0.47%) | $75.09 | $73.99 | 4.05 M | $35.59 B |
| 01/09/2026 | $74.24 | $74.28 (0.05%) | $74.53 | $73.52 | 2.38 M | $35.56 B |
| 01/08/2026 | $72.05 | $74.27 (3.08%) | $74.77 | $71.85 | 3.21 M | $35.56 B |
| 01/07/2026 | $73.26 | $72.12 (-1.56%) | $73.74 | $72.09 | 4.18 M | $34.53 B |
| 01/06/2026 | $72.56 | $73.02 (0.63%) | $73.16 | $72.32 | 3.04 M | $34.96 B |
| 01/05/2026 | $71.97 | $72.79 (1.14%) | $73.15 | $71.23 | 4.07 M | $34.85 B |
| 01/02/2026 | $72.93 | $72.62 (-0.43%) | $73.09 | $71.85 | 3.11 M | $34.77 B |
| 12/31/2025 | $74.11 | $73.69 (-0.57%) | $74.25 | $73.67 | 1.48 M | $35.28 B |
| 12/30/2025 | $74.19 | $74.20 (0.01%) | $74.52 | $74.09 | 1.33 M | $35.52 B |
| 12/29/2025 | $74.41 | $74.46 (0.07%) | $74.52 | $74.09 | 1.95 M | $35.65 B |
| 12/26/2025 | $74.17 | $74.23 (0.08%) | $74.46 | $73.98 | 1.16 M | $35.54 B |
| 12/24/2025 | $74.14 | $74.25 (0.15%) | $74.43 | $73.90 | 956.10 K | $35.55 B |
| 12/23/2025 | $74.48 | $73.99 (-0.66%) | $74.65 | $73.73 | 2.11 M | $35.42 B |
| 12/22/2025 | $74.17 | $74.58 (0.55%) | $74.81 | $73.99 | 2.01 M | $35.71 B |
| 12/19/2025 | $75.14 | $74.49 (-0.87%) | $75.25 | $74.49 | 5.96 M | $35.66 B |
| 12/18/2025 | $75.72 | $75.07 (-0.86%) | $76.01 | $74.88 | 3.75 M | $35.94 B |
| 12/17/2025 | $75.21 | $75.75 (0.72%) | $75.94 | $75.05 | 2.27 M | $36.27 B |
| 12/16/2025 | $75.87 | $75.12 (-0.99%) | $76.09 | $74.87 | 2.93 M | $35.96 B |
| 12/15/2025 | $74.61 | $75.43 (1.1%) | $76.63 | $74.34 | 3.27 M | $36.11 B |
| 12/12/2025 | $74.24 | $74.34 (0.13%) | $74.55 | $73.83 | 2.20 M | $35.59 B |
| 12/11/2025 | $73.88 | $74.23 (0.47%) | $74.54 | $73.52 | 3.02 M | $35.54 B |
| 12/10/2025 | $72.70 | $73.57 (1.2%) | $73.62 | $72.42 | 3.39 M | $35.22 B |
| 12/09/2025 | $72.65 | $72.59 (-0.08%) | $73.43 | $72.55 | 3.59 M | $34.75 B |
| 12/08/2025 | $73.13 | $72.71 (-0.57%) | $73.35 | $72.26 | 2.66 M | $34.81 B |
| 12/05/2025 | $73.25 | $73.10 (-0.2%) | $73.94 | $73.07 | 3.18 M | $35.00 B |
| 12/04/2025 | $73.82 | $73.44 (-0.51%) | $74.10 | $73.00 | 3.07 M | $35.16 B |
| 12/03/2025 | $74.64 | $73.36 (-1.71%) | $75.26 | $73.31 | 3.75 M | $35.12 B |
| 12/02/2025 | $75.61 | $74.44 (-1.55%) | $75.66 | $73.87 | 4.76 M | $35.64 B |
| 12/01/2025 | $75.92 | $75.91 (-0.01%) | $76.31 | $75.31 | 3.75 M | $36.34 B |
| 11/28/2025 | $75.73 | $76.20 (0.62%) | $76.80 | $75.48 | 1.83 M | $36.48 B |
| 11/26/2025 | $75.85 | $75.90 (0.07%) | $76.48 | $75.69 | 3.22 M | $36.34 B |
| 11/25/2025 | $75.03 | $75.91 (1.17%) | $76.29 | $75.03 | 3.98 M | $36.34 B |
| 11/24/2025 | $76.20 | $74.70 (-1.97%) | $76.53 | $74.20 | 4.25 M | $35.76 B |
| 11/21/2025 | $75.98 | $76.63 (0.86%) | $77.46 | $75.71 | 3.42 M | $36.69 B |
| 11/20/2025 | $75.88 | $75.48 (-0.53%) | $76.26 | $75.13 | 2.82 M | $36.14 B |
| 11/19/2025 | $75.94 | $75.73 (-0.28%) | $76.09 | $75.14 | 2.36 M | $36.26 B |
| 11/18/2025 | $75.60 | $75.90 (0.4%) | $76.12 | $75.20 | 2.62 M | $36.34 B |
| 11/17/2025 | $75.36 | $75.13 (-0.31%) | $75.71 | $74.76 | 3.17 M | $35.97 B |
| 11/14/2025 | $75.30 | $74.71 (-0.78%) | $75.75 | $74.26 | 2.54 M | $35.77 B |
| 11/13/2025 | $75.37 | $75.07 (-0.4%) | $75.87 | $74.99 | 2.74 M | $35.94 B |
| 11/12/2025 | $75.69 | $75.42 (-0.36%) | $76.16 | $75.37 | 3.01 M | $36.11 B |
| 11/11/2025 | $74.35 | $75.49 (1.53%) | $75.62 | $74.04 | 3.25 M | $36.14 B |
| 11/10/2025 | $75.17 | $74.58 (-0.78%) | $75.27 | $74.14 | 2.75 M | $35.71 B |
| 11/07/2025 | $73.49 | $75.18 (2.3%) | $75.26 | $73.00 | 3.70 M | $35.99 B |
| 11/06/2025 | $73.18 | $72.91 (-0.37%) | $73.69 | $72.86 | 2.89 M | $34.91 B |
| 11/05/2025 | $73.29 | $73.18 (-0.15%) | $73.40 | $72.58 | 3.48 M | $35.04 B |
| 11/04/2025 | $72.80 | $73.10 (0.41%) | $73.61 | $72.76 | 2.85 M | $35.00 B |
| 11/03/2025 | $73.90 | $72.90 (-1.35%) | $73.95 | $72.62 | 3.68 M | $34.90 B |
| 10/31/2025 | $74.19 | $74.28 (0.12%) | $74.78 | $73.82 | 3.40 M | $35.56 B |
| 10/30/2025 | $74.38 | $74.70 (0.43%) | $75.20 | $74.05 | 5.23 M | $35.76 B |
| 10/29/2025 | $75.32 | $74.29 (-1.37%) | $75.68 | $74.11 | 4.06 M | $35.57 B |
| 10/28/2025 | $77.00 | $75.89 (-1.44%) | $77.70 | $75.00 | 5.54 M | $36.33 B |
| 10/27/2025 | $77.01 | $78.00 (1.29%) | $78.04 | $76.81 | 4.05 M | $37.34 B |
| 10/24/2025 | $78.41 | $77.35 (-1.35%) | $78.61 | $77.15 | 2.23 M | $37.03 B |
| 10/23/2025 | $78.43 | $78.21 (-0.28%) | $78.66 | $77.68 | 3.86 M | $37.44 B |
| 10/22/2025 | $78.97 | $78.60 (-0.47%) | $79.80 | $78.54 | 2.72 M | $37.63 B |
| 10/21/2025 | $80.12 | $79.16 (-1.2%) | $80.39 | $79.08 | 2.68 M | $37.90 B |
| 10/20/2025 | $79.90 | $79.90 (0%) | $80.23 | $79.67 | 1.92 M | $38.25 B |
| 10/17/2025 | $79.31 | $79.91 (0.76%) | $79.97 | $78.61 | 2.50 M | $38.26 B |
| 10/16/2025 | $80.02 | $78.83 (-1.49%) | $80.28 | $78.51 | 2.95 M | $37.74 B |
| 10/15/2025 | $80.14 | $80.09 (-0.06%) | $81.79 | $79.88 | 3.47 M | $38.34 B |
| 10/14/2025 | $78.41 | $80.14 (2.21%) | $80.19 | $78.17 | 2.03 M | $38.37 B |
| 10/13/2025 | $77.96 | $78.27 (0.4%) | $78.62 | $77.47 | 1.79 M | $37.47 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.
