Skip to main content
SYY logo

Sysco Corporation

SYYNYSEConsumer StaplesFood Distribution

$82.22Today:- (-)1Y +2.80%

As of Oct 16, 2026 close

Market cap
$39.45B
P/E (TTM)
22.47
Forward P/E
23.41
Dividend yield
2.65%
52-week range
$68.19$91.85
Volume (live)
-
Avg. volume (3M)
4.28M

Sysco (SYY) Historical Stock Prices

Analyze Sysco (SYY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sysco (SYY) Interactive Price Chart

Interactive historical price chart showing Sysco stock price movements and trends across multiple time periods.

Loading chart...

SYY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SYY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202682.4283.1581.4282.2282.222.51M
Oct 15, 202682.1983.1281.8982.1582.152.85M
Oct 14, 202679.2081.0579.1080.9780.972.60M
Oct 13, 202678.8779.2078.3579.0379.032.45M
Oct 12, 202677.8978.7277.8678.7078.702.02M
Oct 9, 202677.8778.6077.7778.1478.142.28M
Oct 8, 202676.7679.0376.5678.2078.204.69M
Oct 7, 202677.3977.6576.6976.7976.792.13M
Oct 6, 202676.5777.4676.5277.4577.453.22M
Oct 5, 202677.4377.6476.0976.3876.385.24M
Oct 2, 202677.4277.9777.0977.4977.493.83M
Oct 1, 202678.0878.5777.1977.7777.224.10M
Sep 30, 202679.0479.0777.9677.9677.414.60M
Sep 29, 202678.4079.3077.8378.4977.933.63M
Sep 28, 202678.2978.6777.6478.5778.014.15M
Sep 25, 202678.1179.1577.5178.4677.915.47M
Sep 24, 202677.5178.6177.0078.1977.646.86M
Sep 23, 202678.6079.0377.0377.1476.595.54M
Sep 22, 202678.9979.1778.3178.6778.113.57M
Sep 21, 202679.0079.1378.1478.4377.883.93M
Sep 18, 202678.8479.7678.4779.0578.497.36M
Sep 17, 202679.0379.6178.5779.1178.554.80M
Sep 16, 202679.7280.1478.3778.7178.156.31M
Sep 15, 202682.1182.1179.1579.6079.0413.66M
Sep 14, 202684.3284.6483.3283.5482.952.31M
Sep 11, 202683.0084.7082.9583.2182.623.49M
Sep 10, 202681.7082.4281.2182.3181.734.30M
Sep 9, 202680.3083.9279.7081.5780.996.12M
Sep 8, 202679.4980.3079.4679.8479.282.26M
Sep 4, 202680.6581.3080.0080.0579.482.16M
Sep 3, 202682.1082.4080.9781.0880.512.38M
Sep 2, 202682.5082.9081.7381.7681.182.93M
Sep 1, 202681.7582.6981.3482.1181.532.20M
Aug 31, 202682.0282.2380.5481.0880.512.76M
Aug 28, 202682.5182.7081.4881.9481.362.08M
Aug 27, 202682.8282.9582.3082.4581.871.45M
Aug 26, 202683.7084.2383.2583.2782.681.95M
Aug 25, 202683.5483.8082.9183.4682.871.67M
Aug 24, 202684.0985.2583.7483.8683.271.75M
Aug 21, 202683.6184.2983.4084.1083.512.17M
Aug 20, 202682.4084.7182.3683.0682.473.02M
Aug 19, 202682.5083.1581.9382.4681.882.05M
Aug 18, 202682.9483.0181.9081.9681.381.97M
Aug 17, 202682.1382.4581.7281.8581.272.18M
Aug 14, 202683.4384.0082.8682.9982.402.77M
Aug 13, 202684.9885.4083.3883.5582.962.65M
Aug 12, 202683.5985.2883.3984.6984.093.73M
Aug 11, 202683.3984.5383.3984.2683.663.00M
Aug 10, 202683.9484.7583.3383.8783.283.31M
Aug 7, 202683.7484.3082.8684.2983.693.28M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.