NYSE:SYY | Historical Stock Price | SYSCO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.33$1.65$8.27$41.41$207.281973-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.88$1.873,873,600——
1986-12-30$1.94$1.944,572,800——
1986-12-29$1.88$1.871,270,400——
1986-12-26$1.88$1.88260,800——
1986-12-24$1.91$1.911,168,000——
1986-12-23$1.94$1.943,481,600——
1986-12-22$1.88$1.881,680,000——
1986-12-19$1.83$1.833,049,600——
1986-12-18$1.77$1.777,441,600——
1986-12-17$1.70$1.702,403,200——
1986-12-16$1.68$1.682,760,000——
1986-12-15$1.67$1.671,867,200——
1986-12-12$1.66$1.662,441,600——
1986-12-11$1.68$1.683,220,800——
1986-12-10$1.70$1.702,550,400——
1986-12-09$1.72$1.72894,400——
1986-12-08$1.72$1.721,185,600——
1986-12-05$1.73$1.731,945,600——
1986-12-04$1.76$1.76931,200——
1986-12-03$1.75$1.752,392,000——
1986-12-02$1.77$1.772,180,800——
1986-12-01$1.74$1.741,102,400——
1986-11-28$1.77$1.77406,400——
1986-11-26$1.73$1.731,448,000——
1986-11-25$1.82$1.822,227,200——
1986-11-24$1.80$1.80523,200——
1986-11-21$1.83$1.831,881,600——
1986-11-20$1.79$1.79438,400——
1986-11-19$1.78$1.78564,800——
1986-11-18$1.80$1.80961,600——
1986-11-17$1.84$1.84556,800——
1986-11-14$1.85$1.85734,400——
1986-11-13$1.87$1.872,614,400——
1986-11-12$1.85$1.851,353,600——
1986-11-11$1.86$1.86182,400——
1986-11-10$1.86$1.86784,000——
1986-11-07$1.89$1.89294,400——
1986-11-06$1.89$1.891,249,600——
1986-11-05$1.87$1.87664,000——
1986-11-04$1.86$1.86392,000——
1986-11-03$1.89$1.89547,200——
1986-10-31$1.91$1.91950,400——
1986-10-30$1.88$1.882,526,400——
1986-10-29$1.88$1.87838,400——
1986-10-28$1.88$1.871,198,400——
1986-10-27$1.87$1.87867,200——
1986-10-24$1.86$1.86528,000——
1986-10-23$1.88$1.87662,400——
1986-10-22$1.87$1.87275,200——
1986-10-21$1.88$1.871,510,400——
1986-10-20$1.90$1.90782,400——
1986-10-17$1.88$1.87630,400——
1986-10-16$1.88$1.87339,200——
1986-10-15$1.88$1.87731,200——
1986-10-14$1.86$1.86102,400——
1986-10-13$1.84$1.841,027,200——
1986-10-10$1.85$1.85260,800——
1986-10-09$1.88$1.881,006,400——
1986-10-08$1.88$1.87267,200——
1986-10-07$1.86$1.86545,600——
1986-10-06$1.86$1.86393,600——
1986-10-03$1.87$1.87916,800——
1986-10-02$1.85$1.85686,400——
1986-10-01$1.82$1.821,208,000——
1986-09-30$1.77$1.771,044,800——
1986-09-29$1.78$1.78934,400——
1986-09-26$1.77$1.77238,400——
1986-09-25$1.79$1.79268,800——
1986-09-24$1.81$1.81771,200——
1986-09-23$1.88$1.871,028,800——
1986-09-22$1.80$1.80715,200——
1986-09-19$1.70$1.70656,000——
1986-09-18$1.76$1.76604,800——
1986-09-17$1.87$1.871,881,600——
1986-09-16$1.88$1.87832,000——
1986-09-15$1.88$1.881,808,000——
1986-09-12$1.88$1.88481,600——
1986-09-11$1.88$1.871,406,400——
1986-09-10$1.91$1.91611,200——
1986-09-09$1.82$1.821,830,400——
1986-09-08$1.92$1.92289,600——
1986-09-05$1.91$1.912,884,800——
1986-09-04$1.91$1.91702,400——
1986-09-03$1.91$1.91987,200——
1986-09-02$1.84$1.841,323,200——
1986-08-29$1.88$1.87328,000——
1986-08-28$1.88$1.87534,400——
1986-08-27$1.88$1.871,188,800——
1986-08-26$1.90$1.90723,200——
1986-08-25$1.87$1.87273,600——
1986-08-22$1.89$1.89952,000——
1986-08-21$1.88$1.881,363,200——
1986-08-20$1.90$1.901,374,400——
1986-08-19$1.95$1.95420,800——
1986-08-18$1.94$1.94230,400——
1986-08-15$1.93$1.93204,800——
1986-08-14$1.98$1.98742,400——
1986-08-13$1.94$1.941,193,600——
1986-08-12$1.91$1.911,196,800——
1986-08-11$1.93$1.931,046,400——
1986-08-08$1.86$1.86132,800——
1986-08-07$1.88$1.88414,400——
1986-08-06$1.93$1.93384,000——
1986-08-05$1.92$1.92518,400——
1986-08-04$1.91$1.912,014,400——
1986-08-01$1.91$1.91865,600——
1986-07-31$1.92$1.921,689,600——
1986-07-30$1.94$1.94625,600——
1986-07-29$1.95$1.951,880,000——
1986-07-28$1.95$1.95649,600——
1986-07-25$1.98$1.98480,000——
1986-07-24$1.97$1.97659,200——
1986-07-23$2.04$2.042,155,200——
1986-07-22$1.91$1.911,600,000——
1986-07-21$1.87$1.87625,600——
1986-07-18$1.84$1.841,883,200——
1986-07-17$1.83$1.831,569,600——
1986-07-16$1.81$1.81790,400——
1986-07-15$1.80$1.801,388,800——
1986-07-14$1.81$1.813,404,800——
1986-07-11$1.81$1.811,755,200——
1986-07-10$1.81$1.813,056,000——
1986-07-09$1.78$1.78798,400——
1986-07-08$1.69$1.691,009,600——
1986-07-07$1.72$1.72980,800——
1986-07-03$1.84$1.84244,800——
1986-07-02$1.84$1.84603,200——
1986-07-01$1.82$1.821,142,400——
1986-06-30$1.78$1.78542,400——
1986-06-27$1.76$1.76873,600——
1986-06-26$1.72$1.72964,800——
1986-06-25$1.73$1.73844,800——
1986-06-24$1.80$1.803,296,000——
1986-06-23$1.74$1.741,289,600——
1986-06-20$1.77$1.771,120,000——
1986-06-19$1.80$1.802,617,600——
1986-06-18$1.81$1.81160,000——
1986-06-17$1.84$1.84710,400——
1986-06-16$1.84$1.84121,600——
1986-06-13$1.80$1.80504,000——
1986-06-12$1.81$1.81244,800——
1986-06-11$1.79$1.79371,200——
1986-06-10$1.78$1.781,622,400——
1986-06-09$1.81$1.81673,600——
1986-06-06$1.82$1.82336,000——
1986-06-05$1.84$1.84160,000——
1986-06-04$1.84$1.84790,400——
1986-06-03$1.84$1.841,020,800——
1986-06-02$1.82$1.82529,600——
1986-05-30$1.84$1.84481,600——
1986-05-29$1.81$1.811,008,000——
1986-05-28$1.81$1.81916,800——
1986-05-27$1.77$1.77305,600——
1986-05-23$1.75$1.75640,000——
1986-05-22$1.71$1.712,148,800——
1986-05-21$1.66$1.66596,800——
1986-05-20$1.68$1.68600,000——
1986-05-19$1.68$1.68414,400——
1986-05-16$1.66$1.66614,400——
1986-05-15$1.69$1.69627,200——
1986-05-14$1.69$1.69524,800——
1986-05-13$1.69$1.69376,000——
1986-05-12$1.69$1.692,398,400——
1986-05-09$1.66$1.66657,600——
1986-05-08$1.60$1.603,198,400——
1986-05-07$1.59$1.591,555,200——
1986-05-06$1.63$1.621,076,800——
1986-05-05$1.60$1.601,206,400——
1986-05-02$1.63$1.62560,000——
1986-05-01$1.62$1.62592,000——
1986-04-30$1.61$1.61550,400——
1986-04-29$1.63$1.63353,600——
1986-04-28$1.67$1.671,016,000——
1986-04-25$1.68$1.68326,400——
1986-04-24$1.68$1.68427,200——
1986-04-23$1.63$1.62771,200——
1986-04-22$1.63$1.63814,400——
1986-04-21$1.69$1.69337,600——
1986-04-18$1.70$1.701,078,400——
1986-04-17$1.69$1.693,051,200——
1986-04-16$1.71$1.71596,800——
1986-04-15$1.73$1.73697,600——
1986-04-14$1.72$1.721,849,600——
1986-04-11$1.77$1.771,016,000——
1986-04-10$1.73$1.731,083,200——
1986-04-09$1.66$1.661,313,600——
1986-04-08$1.64$1.64689,600——
1986-04-07$1.62$1.62681,600——
1986-04-04$1.59$1.594,832,000——
1986-04-03$1.55$1.552,801,600——
1986-04-02$1.67$1.67355,200——
1986-04-01$1.66$1.661,644,800——
1986-03-31$1.67$1.67670,400——
1986-03-27$1.73$1.73921,600——
1986-03-26$1.72$1.721,600,000——
1986-03-25$1.70$1.70988,800——
1986-03-24$1.73$1.73547,200——
1986-03-21$1.77$1.77771,200——
1986-03-20$1.77$1.77307,200——
1986-03-19$1.80$1.804,211,200——
1986-03-18$1.84$1.842,000,000——
1986-03-17$1.84$1.842,592,000——
1986-03-14$1.83$1.832,764,800——
1986-03-13$1.84$1.845,804,800——
1986-03-12$1.85$1.851,500,800——
1986-03-11$1.85$1.851,020,800——
1986-03-10$1.84$1.842,892,800——
1986-03-07$1.81$1.81403,200——
1986-03-06$1.75$1.751,004,800——
1986-03-05$1.75$1.753,571,200——
1986-03-04$1.76$1.76985,600——
1986-03-03$1.75$1.752,540,800——
1986-02-28$1.68$1.68803,200——
1986-02-27$1.63$1.63716,800——
1986-02-26$1.59$1.59448,000——
1986-02-25$1.57$1.57496,000——
1986-02-24$1.57$1.57969,600——
1986-02-21$1.58$1.58758,400——
1986-02-20$1.57$1.57198,400——
1986-02-19$1.59$1.59348,800——
1986-02-18$1.61$1.611,126,400——
1986-02-14$1.59$1.59454,400——
1986-02-13$1.56$1.561,846,400——
1986-02-12$1.52$1.52672,000——
1986-02-11$1.48$1.48416,000——
1986-02-10$1.48$1.48140,800——
1986-02-07$1.46$1.46684,800——
1986-02-06$1.47$1.471,456,000——
1986-02-05$1.47$1.471,161,600——
1986-02-04$1.46$1.461,097,600——
1986-02-03$1.48$1.481,011,200——
1986-01-31$1.48$1.48755,200——
1986-01-30$1.46$1.462,192,000——
1986-01-29$1.44$1.442,412,800——
1986-01-28$1.40$1.403,513,600——
1986-01-27$1.43$1.43944,000——
1986-01-24$1.42$1.421,475,200——
1986-01-23$1.41$1.411,737,600——
1986-01-22$1.45$1.45505,600——
1986-01-21$1.46$1.46892,800——
1986-01-20$1.47$1.47505,600——
1986-01-17$1.50$1.50710,400——
1986-01-16$1.45$1.45752,000——
1986-01-15$1.42$1.42617,600——
1986-01-14$1.41$1.41236,800——
1986-01-13$1.42$1.4299,200——
1986-01-10$1.41$1.41313,600——
1986-01-09$1.40$1.40480,000——
1986-01-08$1.43$1.43355,200——
1986-01-07$1.44$1.441,222,400——
1986-01-06$1.43$1.43476,800——
1986-01-03$1.41$1.41377,600——
1986-01-02$1.41$1.41486,400——