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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.66$49.722,573,900——
2012-12-28$31.41$49.331,830,100——
2012-12-27$31.71$49.802,765,600——
2012-12-26$31.68$49.751,725,400——
2012-12-24$31.93$50.15924,600——
2012-12-21$31.96$50.194,923,800——
2012-12-20$32.39$50.873,035,500——
2012-12-19$31.99$50.242,225,600——
2012-12-18$32.24$50.635,667,300——
2012-12-17$31.94$50.162,159,800——
2012-12-14$31.76$49.881,913,900——
2012-12-13$31.88$50.072,165,900——
2012-12-12$32.04$50.324,041,100——
2012-12-11$31.86$50.042,443,900——
2012-12-10$31.73$49.831,917,400——
2012-12-07$31.83$49.992,544,500——
2012-12-06$31.87$50.052,951,800——
2012-12-05$31.67$49.743,160,900——
2012-12-04$31.23$49.053,438,700——
2012-12-03$31.53$49.522,436,400——
2012-11-30$31.65$49.712,582,100——
2012-11-29$31.50$49.472,654,800——
2012-11-28$31.59$49.613,617,600——
2012-11-27$31.27$49.114,053,400——
2012-11-26$31.04$48.752,744,900——
2012-11-23$31.00$48.681,263,300——
2012-11-21$30.48$47.872,810,800——
2012-11-20$30.46$47.842,152,500——
2012-11-19$30.47$47.852,704,700——
2012-11-16$30.03$47.164,175,500——
2012-11-15$29.92$46.993,288,700——
2012-11-14$29.99$47.103,157,800——
2012-11-13$29.96$47.053,411,300——
2012-11-12$29.96$47.052,480,800——
2012-11-09$30.00$47.112,959,600——
2012-11-08$29.89$46.943,334,900——
2012-11-07$30.24$47.493,131,100——
2012-11-06$30.61$48.073,348,500——
2012-11-05$30.78$48.344,599,800——
2012-11-02$31.34$49.226,192,200——
2012-11-01$31.57$49.583,849,800——
2012-10-31$31.07$48.792,948,600——
2012-10-26$30.86$48.462,436,800——
2012-10-25$30.84$48.432,704,000——
2012-10-24$30.41$47.763,150,400——
2012-10-23$30.63$48.102,799,500——
2012-10-22$30.87$48.482,573,600——
2012-10-19$30.92$48.566,541,500——
2012-10-18$31.69$49.772,495,900——
2012-10-17$31.66$49.721,566,000——
2012-10-16$31.59$49.612,019,000——
2012-10-15$31.49$49.452,252,400——
2012-10-12$31.25$49.082,109,500——
2012-10-11$31.25$49.081,694,700——
2012-10-10$31.16$48.941,870,100——
2012-10-09$31.23$49.052,026,300——
2012-10-08$31.40$49.311,723,700——
2012-10-05$31.60$49.631,851,600——
2012-10-04$31.56$49.562,052,000——
2012-10-03$31.60$49.632,926,800——
2012-10-02$31.75$49.444,125,600——
2012-10-01$31.56$49.143,862,400——
2012-09-28$31.27$48.692,454,300——
2012-09-27$31.25$48.664,590,400——
2012-09-26$30.88$48.082,300,800——
2012-09-25$30.87$48.072,256,200——
2012-09-24$30.95$48.192,259,200——
2012-09-21$30.75$47.883,955,400——
2012-09-20$30.87$48.073,367,000——
2012-09-19$31.02$48.302,832,100——
2012-09-18$30.71$47.822,277,700——
2012-09-17$30.52$47.527,826,900——
2012-09-14$30.35$47.263,392,200——
2012-09-13$30.66$47.742,882,600——
2012-09-12$30.19$47.013,080,600——
2012-09-11$30.46$47.431,901,900——
2012-09-10$30.53$47.541,918,900——
2012-09-07$30.58$47.623,421,100——
2012-09-06$30.62$47.682,365,600——
2012-09-05$30.16$46.962,499,500——
2012-09-04$30.29$47.171,988,300——
2012-08-31$30.30$47.182,113,300——
2012-08-30$30.28$47.151,799,400——
2012-08-29$30.34$47.243,391,400——
2012-08-28$30.45$47.412,697,100——
2012-08-27$30.39$47.321,981,100——
2012-08-24$30.36$47.272,358,500——
2012-08-23$30.03$46.762,672,500——
2012-08-22$30.20$47.032,172,100——
2012-08-21$30.23$47.073,361,300——
2012-08-20$30.36$47.273,437,300——
2012-08-17$30.56$47.593,686,600——
2012-08-16$30.40$47.344,546,900——
2012-08-15$30.65$47.733,966,500——
2012-08-14$30.45$47.415,964,200——
2012-08-13$30.14$46.9311,453,800——
2012-08-10$28.84$44.914,538,400——
2012-08-09$28.69$44.673,605,400——
2012-08-08$28.89$44.994,402,900——
2012-08-07$28.86$44.944,197,000——
2012-08-06$29.13$45.363,168,800——
2012-08-03$29.23$45.512,358,700——
2012-08-02$28.80$44.853,477,900——
2012-08-01$29.25$45.552,977,000——
2012-07-31$29.39$45.762,482,900——
2012-07-30$29.35$45.702,364,500——
2012-07-27$29.25$45.554,779,200——
2012-07-26$28.81$44.862,519,900——
2012-07-25$28.31$44.082,658,600——
2012-07-24$28.47$44.333,200,100——
2012-07-23$28.55$44.463,289,700——
2012-07-20$28.87$44.954,871,400——
2012-07-19$29.07$45.272,714,400——
2012-07-18$29.07$45.272,284,900——
2012-07-17$28.92$45.032,377,700——
2012-07-16$28.87$44.952,357,000——
2012-07-13$28.90$45.003,163,100——
2012-07-12$28.69$44.676,155,400——
2012-07-11$29.18$45.442,493,400——
2012-07-10$29.21$45.483,244,500——
2012-07-09$29.05$45.233,006,200——
2012-07-06$28.99$45.142,922,000——
2012-07-05$29.29$45.613,925,200——
2012-07-03$29.51$45.951,748,000——
2012-07-02$29.88$46.113,115,200——
2012-06-29$29.81$46.003,940,000——
2012-06-28$29.32$45.244,724,300——
2012-06-27$29.00$44.752,779,700——
2012-06-26$28.75$44.362,888,400——
2012-06-25$28.80$44.443,542,100——
2012-06-22$29.00$44.756,130,900——
2012-06-21$28.89$44.5818,348,000——
2012-06-20$29.24$45.123,666,300——
2012-06-19$29.50$45.524,331,500——
2012-06-18$29.20$45.063,223,400——
2012-06-15$29.14$44.965,748,300——
2012-06-14$28.98$44.722,989,000——
2012-06-13$28.53$44.023,103,900——
2012-06-12$28.60$44.134,160,300——
2012-06-11$28.64$44.193,514,000——
2012-06-08$28.80$44.445,556,800——
2012-06-07$28.62$44.169,142,400——
2012-06-06$28.27$43.623,154,100——
2012-06-05$27.92$43.083,213,100——
2012-06-04$27.75$42.823,643,000——
2012-06-01$27.55$42.515,029,900——
2012-05-31$27.91$43.074,709,400——
2012-05-30$28.01$43.222,963,200——
2012-05-29$28.10$43.362,558,300——
2012-05-25$27.94$43.112,500,500——
2012-05-24$27.80$42.903,341,900——
2012-05-23$27.54$42.503,116,300——
2012-05-22$27.56$42.534,042,100——
2012-05-21$27.36$42.224,102,200——
2012-05-18$27.26$42.067,658,500——
2012-05-17$27.79$42.887,723,600——
2012-05-16$27.75$42.823,560,900——
2012-05-15$27.70$42.744,712,400——
2012-05-14$27.57$42.543,513,600——
2012-05-11$27.60$42.593,598,400——
2012-05-10$27.88$43.022,851,400——
2012-05-09$27.72$42.773,051,400——
2012-05-08$28.02$43.244,872,100——
2012-05-07$28.29$43.6513,935,200——
2012-05-04$27.90$43.059,872,600——
2012-05-03$28.35$43.755,095,900——
2012-05-02$28.70$44.294,048,700——
2012-05-01$29.01$44.763,507,600——
2012-04-30$28.90$44.593,028,600——
2012-04-27$29.06$44.843,469,400——
2012-04-26$28.92$44.634,261,500——
2012-04-25$28.81$44.464,454,800——
2012-04-24$28.59$44.124,841,600——
2012-04-23$28.54$44.046,060,600——
2012-04-20$29.03$44.798,616,300——
2012-04-19$29.55$45.603,382,700——
2012-04-18$29.67$45.782,961,600——
2012-04-17$30.10$46.453,368,800——
2012-04-16$29.68$45.802,559,600——
2012-04-13$29.31$45.232,501,300——
2012-04-12$29.44$45.433,617,200——
2012-04-11$29.28$45.182,449,200——
2012-04-10$28.99$44.734,057,000——
2012-04-09$29.11$44.922,837,200——
2012-04-05$29.47$45.474,329,300——
2012-04-04$29.50$45.523,825,600——
2012-04-03$29.66$45.773,350,600——
2012-04-02$30.04$45.943,359,300——
2012-03-30$29.86$45.662,835,700——
2012-03-29$29.78$45.542,576,900——
2012-03-28$29.82$45.602,898,400——
2012-03-27$29.95$45.803,197,600——
2012-03-26$30.02$45.913,474,300——
2012-03-23$29.84$45.632,170,700——
2012-03-22$29.87$45.682,546,700——
2012-03-21$29.91$45.743,375,200——
2012-03-20$29.71$45.433,249,500——
2012-03-19$29.65$45.344,604,300——
2012-03-16$29.63$45.314,205,500——
2012-03-15$29.69$45.405,026,900——
2012-03-14$30.19$46.173,547,000——
2012-03-13$30.17$46.144,381,600——
2012-03-12$30.15$46.103,447,500——
2012-03-09$29.93$45.772,594,000——
2012-03-08$29.75$45.493,098,900——
2012-03-07$29.53$45.163,567,400——
2012-03-06$29.39$44.943,986,100——
2012-03-05$29.46$45.052,063,800——
2012-03-02$29.35$44.881,989,800——
2012-03-01$29.33$44.852,910,700——
2012-02-29$29.42$44.992,735,800——
2012-02-28$29.34$44.872,359,100——
2012-02-27$29.17$44.612,556,600——
2012-02-24$29.27$44.763,131,000——
2012-02-23$29.31$44.823,214,800——
2012-02-22$29.40$44.962,723,500——
2012-02-21$29.37$44.912,590,000——
2012-02-17$29.47$45.064,192,900——
2012-02-16$29.13$44.553,104,100——
2012-02-15$29.13$44.553,461,800——
2012-02-14$29.30$44.813,653,000——
2012-02-13$29.28$44.772,596,400——
2012-02-10$29.31$44.823,170,200——
2012-02-09$29.54$45.172,968,700——
2012-02-08$29.45$45.034,438,700——
2012-02-07$29.36$44.904,390,200——
2012-02-06$29.79$45.559,859,600——
2012-02-03$30.90$47.254,734,800——
2012-02-02$30.63$46.842,189,900——
2012-02-01$30.41$46.502,749,000——
2012-01-31$30.11$46.042,465,900——
2012-01-30$30.14$46.092,527,500——
2012-01-27$30.30$46.332,116,000——
2012-01-26$30.35$46.412,401,000——
2012-01-25$30.43$46.533,181,600——
2012-01-24$30.29$46.322,261,400——
2012-01-23$30.28$46.302,168,200——
2012-01-20$30.22$46.214,308,600——
2012-01-19$30.00$45.883,791,000——
2012-01-18$29.83$45.623,335,400——
2012-01-17$29.83$45.625,045,700——
2012-01-13$29.47$45.062,729,700——
2012-01-12$29.33$44.852,407,800——
2012-01-11$29.23$44.702,230,600——
2012-01-10$29.20$44.653,637,500——
2012-01-09$28.91$44.213,256,000——
2012-01-06$28.92$44.222,356,500——
2012-01-05$28.91$44.212,712,100——
2012-01-04$29.00$44.352,976,200——
2012-01-03$29.45$44.623,004,600——