Sysco Corporation Historical Stock Prices

SYY 
$36.91
*  
0.10
0.27%
Get SYY Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SYY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.99  37.245  36.805  36.91 1,566,558
07/24/2014 37 37.245 36.805 36.91 1,566,692
07/23/2014 36.91 37.07 36.8 37.01 1,883,060
07/22/2014 36.71 36.99 36.69 36.95 1,405,012
07/21/2014 36.72 36.81 36.585 36.7 1,709,840
07/18/2014 36.55 36.88 36.5 36.75 2,580,427
07/17/2014 36.9 36.9 36.44 36.44 2,273,465
07/16/2014 37 37.08 36.73 37.08 2,061,784
07/15/2014 36.87 37.1547 36.85 36.86 2,814,328
07/14/2014 37.06 37.19 36.765 36.84 2,090,705
07/11/2014 36.9 37.03 36.71 36.97 1,126,161
07/10/2014 36.8 37.16 36.75 36.95 3,338,803
07/09/2014 36.84 37.12 36.78 37.12 2,862,640
07/08/2014 37.04 37.11 36.72 36.75 2,389,121
07/07/2014 37.15 37.29 36.91 37.06 1,968,713
07/03/2014 37.19 37.41 37.11 37.24 1,593,979
07/02/2014 37.21 37.37 37.065 37.16 1,566,009
07/01/2014 36.97 37.39 36.87 37.15 2,927,182
06/30/2014 37.78 37.99 37.29 37.45 4,736,299
06/27/2014 37.52 37.8799 37.52 37.85 2,451,876
06/26/2014 37.39 37.61 37.16 37.6 1,978,937
06/25/2014 37.81 37.83 37.39 37.45 2,894,589
06/24/2014 37.49 37.83 37.39 37.79 3,261,821
06/23/2014 37.27 37.69 37.24 37.55 3,265,689
06/20/2014 37.24 37.35 37.175 37.2 2,698,044
06/19/2014 37.31 37.39 37.06 37.24 2,561,513
06/18/2014 36.92 37.23 36.8 37.22 3,070,940
06/17/2014 36.84 37.02 36.73 36.9 2,929,590
06/16/2014 36.76 36.9 36.67 36.89 3,853,900
06/13/2014 37.62 37.64 36.56 36.93 7,863,262
06/12/2014 37.57 37.73 37.53 37.66 2,165,207
06/11/2014 37.79 37.82 37.59 37.68 1,780,986
06/10/2014 37.67 37.88 37.54 37.83 2,356,857
06/09/2014 37.75 37.92 37.63 37.71 1,937,024
06/06/2014 37.55 37.75 37.49 37.68 1,608,981
06/05/2014 37.3 37.61 37.09 37.54 2,073,335
06/04/2014 37.22 37.36 37.1 37.21 1,787,563
06/03/2014 37.49 37.53 37.25 37.26 2,566,762
06/02/2014 37.5 37.66 37.14 37.64 2,931,812
05/30/2014 37.08 37.6 37.01 37.53 3,420,077
05/29/2014 36.74 37.25 36.67 37.17 2,137,516
05/28/2014 36.79 36.94 36.55 36.67 2,001,495
05/27/2014 36.67 36.87 36.605 36.76 1,613,663
05/23/2014 36.49 36.69 36.42 36.59 1,024,708
05/22/2014 36.48 36.525 36.29 36.48 1,637,424
05/21/2014 36.48 36.55 36.1299 36.51 1,886,003
05/20/2014 36.85 36.85 36.26 36.48 2,081,733
05/19/2014 36.52 36.775 36.51 36.69 1,893,194
05/16/2014 36.39 36.61 36.32 36.56 2,175,757
05/15/2014 36.53 36.65 36.23 36.4 1,903,789
05/14/2014 36.82 36.88 36.59 36.62 1,208,564
05/13/2014 36.82 37 36.78 36.82 1,755,107
05/12/2014 36.9 37 36.73 36.78 2,321,872
05/09/2014 36.66 36.885 36.59 36.82 1,996,185
05/08/2014 36.82 36.97 36.465 36.61 1,965,553
05/07/2014 36.59 36.925 36.53 36.74 2,226,957
05/06/2014 37.08 37.14 36.55 36.57 3,593,649
05/05/2014 36.12 37.35 35.62 37.19 6,519,470
05/02/2014 36.3 36.365 36.09 36.21 2,814,140
05/01/2014 36.47 36.48 36.1 36.2 2,364,566
04/30/2014 36.16 36.49 35.95 36.43 3,621,498
04/29/2014 36.6 36.75 36.24 36.24 2,348,171
04/28/2014 36.21 36.56 36.15 36.48 2,355,463
04/25/2014 36.41 36.47 36 36.04 2,161,285
04/24/2014 36.45 36.635 36.255 36.4 2,884,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?