NYSE : SYY
Sysco Corporation — Price history
Consumer Staples · Food Distribution · United States
Last price 82.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sysco Corporation (SYY) closed at 82.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 83.52 | 84 | 82.39 | 82.9 | 3,102,000 | +0.46% |
| 2026-10-29 | 83 | 83.5 | 81.86 | 82.52 | 2,799,836 | +0.45% |
| 2026-10-28 | 81.78 | 82.92 | 81.49 | 82.15 | 2,523,017 | -0.18% |
| 2026-10-27 | 81.63 | 82.49 | 81.32 | 82.3 | 1,991,342 | +0.17% |
| 2026-10-26 | 81.79 | 83 | 81.52 | 82.16 | 3,632,845 | +0.97% |
| 2026-10-23 | 83.37 | 83.527 | 81.31 | 81.37 | 2,396,097 | -3.10% |
| 2026-10-22 | 82.14 | 83.97 | 82.06 | 83.97 | 2,592,231 | +2.33% |
| 2026-10-21 | 82.39 | 83 | 81.64 | 82.06 | 2,820,459 | -1.00% |
| 2026-10-20 | 82.3 | 82.925 | 81.83 | 82.89 | 1,946,590 | +1.59% |
| 2026-10-19 | 81.65 | 81.95 | 81.1 | 81.59 | 2,090,807 | -0.77% |
| 2026-10-16 | 82.42 | 83.145 | 81.415 | 82.22 | 2,506,876 | +0.09% |
| 2026-10-15 | 82.19 | 83.12 | 81.89 | 82.15 | 2,848,241 | +1.46% |
| 2026-10-14 | 79.2 | 81.05 | 79.1 | 80.97 | 2,603,584 | +2.45% |
| 2026-10-13 | 78.87 | 79.2 | 78.35 | 79.03 | 2,453,542 | +0.42% |
| 2026-10-12 | 77.89 | 78.72 | 77.86 | 78.7 | 2,022,856 | +0.72% |
| 2026-10-09 | 77.87 | 78.6 | 77.765 | 78.14 | 2,283,801 | -0.08% |
| 2026-10-08 | 76.76 | 79.035 | 76.56 | 78.2 | 4,687,672 | +1.84% |
| 2026-10-07 | 77.39 | 77.65 | 76.69 | 76.79 | 2,125,803 | -0.85% |
| 2026-10-06 | 76.57 | 77.46 | 76.52 | 77.45 | 3,219,469 | +1.40% |
| 2026-10-05 | 77.43 | 77.64 | 76.09 | 76.38 | 5,239,711 | -1.43% |
| 2026-10-02 | 77.42 | 77.965 | 77.09 | 77.49 | 3,832,659 | +0.35% |
| 2026-10-01 | 78.08 | 78.57 | 77.185 | 77.77 | 4,104,688 | -0.24% |
| 2026-09-30 | 79.04 | 79.07 | 77.96 | 77.96 | 4,604,443 | -0.68% |
| 2026-09-29 | 78.4 | 79.3 | 77.825 | 78.49 | 3,631,067 | -0.10% |
| 2026-09-28 | 78.29 | 78.665 | 77.64 | 78.57 | 4,151,488 | +0.14% |
| 2026-09-25 | 78.11 | 79.15 | 77.51 | 78.46 | 5,472,566 | +0.35% |
| 2026-09-24 | 77.51 | 78.61 | 77 | 78.19 | 6,855,585 | +1.36% |
| 2026-09-23 | 78.6 | 79.03 | 77.03 | 77.14 | 5,543,735 | -1.94% |
| 2026-09-22 | 78.99 | 79.17 | 78.305 | 78.67 | 3,565,338 | +0.31% |
| 2026-09-21 | 79 | 79.13 | 78.14 | 78.43 | 3,929,282 | -0.78% |
| 2026-09-18 | 78.84 | 79.76 | 78.475 | 79.05 | 7,360,625 | -0.08% |
| 2026-09-17 | 79.03 | 79.61 | 78.57 | 79.11 | 4,800,728 | +0.51% |
| 2026-09-16 | 79.725 | 80.14 | 78.37 | 78.71 | 6,312,105 | -1.12% |
| 2026-09-15 | 82.115 | 82.115 | 79.15 | 79.6 | 13,661,214 | -4.72% |
| 2026-09-14 | 84.32 | 84.64 | 83.32 | 83.54 | 2,314,216 | +0.40% |
| 2026-09-11 | 83 | 84.7 | 82.95 | 83.21 | 3,486,996 | +1.09% |
| 2026-09-10 | 81.7 | 82.42 | 81.21 | 82.31 | 4,300,042 | +0.91% |
| 2026-09-09 | 80.3 | 83.92 | 79.7 | 81.57 | 6,119,169 | +2.17% |
| 2026-09-08 | 79.49 | 80.3 | 79.46 | 79.84 | 2,255,894 | -0.26% |
| 2026-09-04 | 80.65 | 81.3 | 80.005 | 80.05 | 2,161,905 | -1.27% |
| 2026-09-03 | 82.1 | 82.4 | 80.97 | 81.08 | 2,384,211 | -0.83% |
| 2026-09-02 | 82.5 | 82.9 | 81.73 | 81.76 | 2,933,454 | -0.43% |
| 2026-09-01 | 81.75 | 82.69 | 81.34 | 82.11 | 2,200,133 | +1.27% |
| 2026-08-31 | 82.02 | 82.23 | 80.54 | 81.08 | 2,760,966 | -1.05% |
| 2026-08-28 | 82.51 | 82.7 | 81.48 | 81.94 | 2,083,112 | -0.62% |
| 2026-08-27 | 82.82 | 82.95 | 82.3 | 82.45 | 1,447,360 | -0.98% |
| 2026-08-26 | 83.7 | 84.23 | 83.25 | 83.27 | 1,945,288 | -0.23% |
| 2026-08-25 | 83.54 | 83.8 | 82.91 | 83.46 | 1,670,335 | -0.48% |
| 2026-08-24 | 84.09 | 85.25 | 83.74 | 83.86 | 1,746,833 | -0.29% |
| 2026-08-21 | 83.61 | 84.29 | 83.4 | 84.1 | 2,171,741 | +1.25% |
| 2026-08-20 | 82.4 | 84.71 | 82.365 | 83.06 | 3,022,107 | +0.73% |
| 2026-08-19 | 82.5 | 83.15 | 81.93 | 82.46 | 2,048,117 | +0.61% |
| 2026-08-18 | 82.94 | 83.01 | 81.9 | 81.96 | 1,971,034 | +0.13% |
| 2026-08-17 | 82.13 | 82.45 | 81.72 | 81.85 | 2,175,755 | -1.37% |
| 2026-08-14 | 83.43 | 84 | 82.86 | 82.99 | 2,767,929 | -0.67% |
| 2026-08-13 | 84.985 | 85.4 | 83.375 | 83.55 | 2,646,681 | -1.35% |
| 2026-08-12 | 83.59 | 85.285 | 83.39 | 84.69 | 3,730,730 | +0.51% |
| 2026-08-11 | 83.39 | 84.53 | 83.39 | 84.26 | 3,001,452 | +0.47% |
| 2026-08-10 | 83.94 | 84.755 | 83.326 | 83.87 | 3,309,572 | -0.50% |
| 2026-08-07 | 83.74 | 84.3 | 82.86 | 84.29 | 3,278,906 | -0.07% |
| 2026-08-06 | 85 | 85.155 | 83.76 | 84.35 | 3,522,814 | +0.17% |
| 2026-08-05 | 84 | 85.04 | 83.43 | 84.21 | 5,206,538 | +1.72% |
| 2026-08-04 | 84.72 | 84.97 | 80.43 | 82.79 | 8,141,151 | -2.58% |
| 2026-08-03 | 85.43 | 86.44 | 81.8 | 84.98 | 10,094,001 | -0.31% |
| 2026-07-31 | 84.45 | 85.695 | 84.07 | 85.24 | 3,328,593 | +0.63% |
| 2026-07-30 | 84.73 | 85.115 | 83.55 | 84.71 | 2,851,240 | -0.71% |
| 2026-07-29 | 85.07 | 85.9 | 84.805 | 85.32 | 3,315,911 | +0.14% |
| 2026-07-28 | 85.25 | 86.65 | 84.59 | 85.2 | 3,853,179 | +1.32% |
| 2026-07-27 | 83.19 | 84.36 | 83.17 | 84.09 | 2,057,334 | +1.18% |
| 2026-07-24 | 82.2 | 83.23 | 81.96 | 83.11 | 2,213,492 | +1.69% |
| 2026-07-23 | 80.15 | 81.9 | 80.15 | 81.73 | 2,165,918 | -0.47% |
| 2026-07-22 | 81.66 | 83.053 | 81.11 | 82.12 | 2,793,429 | +1.11% |
| 2026-07-21 | 80.3 | 81.79 | 79.91 | 81.22 | 2,202,237 | +0.54% |
| 2026-07-20 | 82.44 | 82.63 | 80.73 | 80.78 | 2,200,815 | -1.11% |
| 2026-07-17 | 83.07 | 84.1 | 81.14 | 81.69 | 3,495,345 | -0.68% |
| 2026-07-16 | 81.28 | 82.73 | 81.15 | 82.25 | 2,428,685 | +1.88% |
| 2026-07-15 | 82.55 | 82.855 | 80.27 | 80.73 | 2,819,354 | -2.56% |
| 2026-07-14 | 83.55 | 83.573 | 82.09 | 82.85 | 2,786,290 | -0.73% |
| 2026-07-13 | 84.14 | 84.805 | 83.37 | 83.46 | 2,014,813 | -0.44% |
| 2026-07-10 | 82.33 | 83.94 | 82.14 | 83.83 | 2,635,934 | +2.19% |
| 2026-07-09 | 83.36 | 84.13 | 81.8 | 82.03 | 5,367,016 | -1.37% |
| 2026-07-08 | 84.69 | 84.72 | 82.84 | 83.17 | 2,527,903 | -1.71% |
| 2026-07-07 | 83.54 | 85.312 | 83.04 | 84.62 | 2,882,369 | +0.46% |
| 2026-07-06 | 84.41 | 84.836 | 83.035 | 84.23 | 4,154,582 | -0.71% |
| 2026-07-02 | 83.07 | 84.87 | 82.915 | 84.83 | 3,651,598 | +2.23% |
| 2026-07-01 | 83.03 | 83.77 | 82.77 | 83.53 | 4,021,258 | -0.06% |
| 2026-06-30 | 82.9 | 83.65 | 82.45 | 83.58 | 4,264,055 | +0.22% |
| 2026-06-29 | 82.7 | 83.545 | 82.28 | 83.4 | 3,334,468 | +0.70% |
| 2026-06-26 | 81.95 | 82.92 | 81.64 | 82.82 | 5,704,771 | +2.44% |
| 2026-06-25 | 80.56 | 82.125 | 80.46 | 80.85 | 3,345,316 | +0.32% |
| 2026-06-24 | 79.67 | 81.06 | 78.89 | 80.59 | 3,804,320 | +1.65% |
| 2026-06-23 | 78.97 | 79.58 | 78.25 | 79.28 | 3,641,545 | +1.67% |
| 2026-06-22 | 78.68 | 79.2 | 77.94 | 77.98 | 3,759,106 | -0.91% |
| 2026-06-18 | 80.37 | 80.37 | 78.42 | 78.7 | 6,460,792 | -0.38% |
| 2026-06-17 | 78.98 | 79.495 | 78.49 | 79 | 3,692,482 | -0.55% |
| 2026-06-16 | 80.08 | 80.635 | 78.938 | 79.44 | 2,775,022 | -0.31% |
| 2026-06-15 | 78.96 | 79.72 | 78.34 | 79.69 | 4,565,253 | +0.63% |
| 2026-06-12 | 80.2 | 80.2 | 78.95 | 79.19 | 2,490,810 | -0.57% |
| 2026-06-11 | 78.41 | 80.11 | 78.41 | 79.64 | 3,582,653 | +1.40% |
| 2026-06-10 | 78.32 | 79.08 | 77.79 | 78.54 | 2,761,679 | +1.28% |
| 2026-06-09 | 76.34 | 78.18 | 76 | 77.55 | 2,490,263 | +1.40% |
| 2026-06-08 | 76.05 | 76.855 | 75.995 | 76.48 | 2,801,532 | +0.25% |
| 2026-06-05 | 74.62 | 76.4 | 74.5 | 76.29 | 3,605,535 | +2.61% |
| 2026-06-04 | 76.15 | 76.4 | 74.24 | 74.35 | 2,426,808 | -1.18% |
| 2026-06-03 | 73.71 | 75.33 | 73.65 | 75.24 | 2,912,063 | +1.54% |
| 2026-06-02 | 73.54 | 74.62 | 73.025 | 74.1 | 3,634,932 | +0.52% |
| 2026-06-01 | 74.83 | 75.299 | 73.415 | 73.72 | 3,315,641 | -2.76% |
| 2026-05-29 | 75.71 | 76.069 | 75.18 | 75.81 | 5,236,226 | -0.14% |
| 2026-05-28 | 76.27 | 76.42 | 74.93 | 75.92 | 2,759,229 | +0.93% |
| 2026-05-27 | 75.6 | 76.2 | 75.08 | 75.22 | 2,986,116 | -0.13% |
| 2026-05-26 | 75.9 | 76.255 | 74.945 | 75.32 | 2,873,648 | -1.27% |
| 2026-05-22 | 76.92 | 77.09 | 75.91 | 76.29 | 3,331,696 | -0.92% |
| 2026-05-21 | 74 | 77.1 | 73.34 | 77 | 3,771,139 | +2.04% |
| 2026-05-20 | 74.89 | 75.84 | 74.24 | 75.46 | 3,081,540 | +0.36% |
| 2026-05-19 | 73.58 | 75.79 | 72.96 | 75.19 | 3,642,787 | +2.27% |
| 2026-05-18 | 72.81 | 73.745 | 72.48 | 73.52 | 3,707,235 | +1.31% |
| 2026-05-15 | 73.06 | 73.22 | 72.44 | 72.57 | 5,035,013 | -0.66% |
| 2026-05-14 | 73.62 | 73.82 | 72.99 | 73.05 | 2,418,877 | -0.19% |
| 2026-05-13 | 72.67 | 73.661 | 72.6 | 73.19 | 3,219,539 | +0.29% |
| 2026-05-12 | 72.67 | 73.42 | 71.94 | 72.98 | 2,863,697 | +0.56% |