5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+17.30%
3 MONTH PERFORMANCE
+17.62%
6 MONTH PERFORMANCE
+12.26%
YEAR-TO-DATE PERFORMANCE
+22.31%
1 YEAR PERFORMANCE
+23.09%
Sysco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $90.01 | $90.13 (0.13%) | $90.29 | $89.37 | 2.65 M | $43.20 B |
| 02/19/2026 | $89.37 | $89.67 (0.34%) | $90.06 | $88.97 | 2.59 M | $42.98 B |
| 02/18/2026 | $89.47 | $89.28 (-0.21%) | $90.36 | $89.00 | 3.43 M | $42.80 B |
| 02/17/2026 | $91.43 | $89.70 (-1.89%) | $91.85 | $88.91 | 4.26 M | $43.00 B |
| 02/13/2026 | $89.76 | $90.56 (0.89%) | $91.37 | $89.01 | 4.03 M | $43.41 B |
| 02/12/2026 | $88.27 | $89.91 (1.86%) | $91.40 | $88.27 | 8.64 M | $43.10 B |
| 02/11/2026 | $87.00 | $88.04 (1.2%) | $88.66 | $86.85 | 5.50 M | $42.20 B |
| 02/10/2026 | $86.47 | $87.62 (1.33%) | $88.37 | $86.18 | 3.75 M | $42.00 B |
| 02/09/2026 | $86.55 | $86.47 (-0.09%) | $87.35 | $86.08 | 3.89 M | $41.45 B |
| 02/06/2026 | $84.78 | $86.53 (2.06%) | $86.72 | $84.57 | 3.29 M | $41.48 B |
| 02/05/2026 | $84.74 | $84.62 (-0.14%) | $85.90 | $84.39 | 3.74 M | $40.56 B |
| 02/04/2026 | $85.00 | $84.65 (-0.41%) | $85.58 | $83.86 | 4.25 M | $40.58 B |
| 02/03/2026 | $82.61 | $84.62 (2.43%) | $84.92 | $82.02 | 4.44 M | $40.56 B |
| 02/02/2026 | $84.12 | $82.86 (-1.5%) | $84.38 | $82.63 | 5.31 M | $39.72 B |
| 01/30/2026 | $84.03 | $83.85 (-0.21%) | $84.33 | $83.08 | 5.24 M | $40.19 B |
| 01/29/2026 | $83.77 | $84.11 (0.41%) | $84.17 | $83.00 | 4.08 M | $40.32 B |
| 01/28/2026 | $84.00 | $83.51 (-0.58%) | $85.33 | $82.91 | 5.70 M | $40.03 B |
| 01/27/2026 | $78.92 | $83.92 (6.34%) | $83.96 | $77.31 | 11.00 M | $40.23 B |
| 01/26/2026 | $77.03 | $75.63 (-1.82%) | $77.13 | $75.61 | 4.30 M | $36.25 B |
| 01/23/2026 | $76.64 | $76.21 (-0.56%) | $77.00 | $75.83 | 3.36 M | $36.49 B |
| 01/22/2026 | $76.91 | $76.84 (-0.09%) | $77.33 | $76.43 | 2.94 M | $36.79 B |
| 01/21/2026 | $76.78 | $76.93 (0.2%) | $77.35 | $76.52 | 2.77 M | $36.83 B |
| 01/20/2026 | $78.45 | $76.52 (-2.46%) | $78.55 | $76.34 | 5.42 M | $36.63 B |
| 01/16/2026 | $78.67 | $78.80 (0.17%) | $78.97 | $77.69 | 3.61 M | $37.73 B |
| 01/15/2026 | $77.15 | $79.18 (2.63%) | $79.25 | $76.86 | 5.68 M | $37.91 B |
| 01/14/2026 | $76.22 | $77.11 (1.17%) | $77.71 | $76.22 | 4.91 M | $36.92 B |
| 01/13/2026 | $74.40 | $76.06 (2.23%) | $76.27 | $74.40 | 5.13 M | $36.41 B |
| 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 |
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.
