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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$85.54$162.991,530,600——
2019-12-30$85.80$163.48979,900——
2019-12-27$85.74$163.371,192,200——
2019-12-26$85.54$162.991,045,400——
2019-12-24$85.38$162.68424,900——
2019-12-23$85.30$162.531,460,600——
2019-12-20$85.44$162.803,299,100——
2019-12-19$84.49$160.992,031,400——
2019-12-18$84.07$160.193,406,700——
2019-12-17$84.14$160.322,221,400——
2019-12-16$84.23$160.491,429,300——
2019-12-13$83.54$159.181,808,900——
2019-12-12$83.27$158.661,543,800——
2019-12-11$82.88$157.921,574,400——
2019-12-10$82.53$157.251,852,400——
2019-12-09$83.13$158.401,466,600——
2019-12-06$82.77$157.711,656,800——
2019-12-05$82.97$158.092,577,600——
2019-12-04$81.99$156.222,266,100——
2019-12-03$81.30$154.912,692,600——
2019-12-02$80.82$153.991,807,500——
2019-11-29$80.55$153.48825,200——
2019-11-27$81.06$154.451,239,700——
2019-11-26$80.65$153.672,716,400——
2019-11-25$79.82$152.092,170,200——
2019-11-22$79.06$150.641,152,300——
2019-11-21$79.22$150.942,451,100——
2019-11-20$79.82$152.092,126,500——
2019-11-19$80.29$152.982,684,700——
2019-11-18$80.70$153.773,514,300——
2019-11-15$81.61$155.503,907,100——
2019-11-14$81.50$155.291,868,300——
2019-11-13$81.22$154.761,884,500——
2019-11-12$80.30$153.001,314,800——
2019-11-11$80.15$152.721,436,800——
2019-11-08$80.40$153.191,753,000——
2019-11-07$80.90$154.151,821,000——
2019-11-06$81.06$154.452,130,700——
2019-11-05$80.08$152.582,766,100——
2019-11-04$80.81$153.973,423,300——
2019-11-01$81.28$154.873,590,600——
2019-10-31$79.87$152.183,394,100——
2019-10-30$79.65$151.761,351,600——
2019-10-29$79.11$150.742,023,500——
2019-10-28$78.86$150.261,666,300——
2019-10-25$79.17$150.851,675,700——
2019-10-24$78.95$150.432,891,300——
2019-10-23$78.84$150.221,508,000——
2019-10-22$79.00$150.531,623,700——
2019-10-21$79.46$151.401,391,600——
2019-10-18$79.14$150.791,495,100——
2019-10-17$79.21$150.931,919,000——
2019-10-16$78.91$150.353,409,500——
2019-10-15$79.08$150.681,719,700——
2019-10-14$78.99$150.513,729,100——
2019-10-11$78.87$150.282,876,300——
2019-10-10$78.23$149.061,483,800——
2019-10-09$78.15$148.912,288,600——
2019-10-08$77.57$147.803,954,400——
2019-10-07$78.22$149.041,810,900——
2019-10-04$78.15$148.913,930,400——
2019-10-03$77.95$148.532,941,200——
2019-10-02$78.63$149.082,026,700——
2019-10-01$79.36$150.461,802,900——
2019-09-30$79.40$150.541,854,400——
2019-09-27$78.87$149.531,483,900——
2019-09-26$78.80$149.401,708,900——
2019-09-25$78.72$149.252,152,500——
2019-09-24$78.61$149.043,167,400——
2019-09-23$78.70$149.212,903,500——
2019-09-20$78.24$148.3410,313,500——
2019-09-19$78.39$148.622,232,300——
2019-09-18$78.86$149.513,148,800——
2019-09-17$78.38$148.603,500,300——
2019-09-16$77.19$146.352,711,700——
2019-09-13$78.28$148.412,068,200——
2019-09-12$77.72$147.352,355,400——
2019-09-11$77.07$146.122,937,600——
2019-09-10$76.75$145.513,164,400——
2019-09-09$76.71$145.443,783,900——
2019-09-06$75.71$143.543,098,800——
2019-09-05$74.38$141.022,737,800——
2019-09-04$75.07$142.331,981,400——
2019-09-03$74.47$141.191,972,600——
2019-08-30$74.33$140.932,124,800——
2019-08-29$74.49$141.232,458,800——
2019-08-28$74.41$141.082,334,000——
2019-08-27$73.87$140.053,325,600——
2019-08-26$73.35$139.072,038,100——
2019-08-23$72.80$138.022,421,000——
2019-08-22$73.29$138.952,103,200——
2019-08-21$72.25$136.983,049,100——
2019-08-20$72.80$138.022,310,200——
2019-08-19$73.60$139.542,845,700——
2019-08-16$72.96$138.336,745,300——
2019-08-15$72.25$136.982,532,600——
2019-08-14$72.28$137.043,144,100——
2019-08-13$73.36$139.093,140,400——
2019-08-12$72.19$136.875,190,900——
2019-08-09$69.99$132.704,744,800——
2019-08-08$70.63$133.913,855,300——
2019-08-07$69.87$132.472,854,600——
2019-08-06$68.59$130.044,876,900——
2019-08-05$67.14$127.298,527,900——
2019-08-02$68.90$130.632,641,200——
2019-08-01$68.93$130.694,134,100——
2019-07-31$68.57$130.004,220,100——
2019-07-30$69.63$132.012,200,800——
2019-07-29$69.95$132.622,269,900——
2019-07-26$70.89$134.401,505,200——
2019-07-25$70.13$132.961,816,800——
2019-07-24$70.12$132.942,124,200——
2019-07-23$70.17$133.042,395,900——
2019-07-22$70.25$133.191,575,000——
2019-07-19$70.86$134.351,390,000——
2019-07-18$71.88$136.281,637,000——
2019-07-17$71.75$136.032,405,100——
2019-07-16$72.65$137.741,647,800——
2019-07-15$72.84$138.101,619,000——
2019-07-12$72.59$137.632,197,800——
2019-07-11$71.98$136.471,771,100——
2019-07-10$72.06$136.622,020,000——
2019-07-09$71.49$135.543,776,700——
2019-07-08$72.00$136.512,359,600——
2019-07-05$71.75$136.031,739,800——
2019-07-03$71.75$136.032,171,400——
2019-07-02$71.42$134.671,953,000——
2019-07-01$70.68$133.271,747,100——
2019-06-28$70.72$133.352,487,000——
2019-06-27$70.44$132.821,618,600——
2019-06-26$70.31$132.581,685,800——
2019-06-25$71.70$135.201,728,500——
2019-06-24$71.11$134.081,863,900——
2019-06-21$70.65$133.223,988,300——
2019-06-20$70.78$133.462,292,500——
2019-06-19$71.09$134.052,163,100——
2019-06-18$71.68$135.161,382,400——
2019-06-17$71.84$135.461,640,700——
2019-06-14$72.25$136.231,614,800——
2019-06-13$72.52$136.741,975,800——
2019-06-12$72.98$137.611,294,700——
2019-06-11$72.76$137.202,341,000——
2019-06-10$71.72$135.231,350,800——
2019-06-07$71.50$134.822,276,900——
2019-06-06$70.95$133.782,299,300——
2019-06-05$70.84$133.573,163,900——
2019-06-04$69.40$130.863,979,100——
2019-06-03$68.96$130.033,549,900——
2019-05-31$68.82$129.777,696,700——
2019-05-30$74.52$140.512,005,500——
2019-05-29$74.39$140.273,038,900——
2019-05-28$74.55$140.572,393,400——
2019-05-24$75.05$141.512,137,000——
2019-05-23$74.68$140.821,684,100——
2019-05-22$75.41$142.191,525,900——
2019-05-21$75.49$142.341,595,200——
2019-05-20$74.96$141.342,041,900——
2019-05-17$74.93$141.292,493,600——
2019-05-16$74.64$140.742,923,800——
2019-05-15$73.90$139.341,594,500——
2019-05-14$73.63$138.842,068,300——
2019-05-13$73.37$138.352,160,200——
2019-05-10$73.99$139.511,905,300——
2019-05-09$73.55$138.682,492,900——
2019-05-08$72.98$137.612,559,900——
2019-05-07$72.90$137.462,409,600——
2019-05-06$72.95$137.554,149,800——
2019-05-03$70.52$132.973,076,500——
2019-05-02$70.83$133.562,516,700——
2019-05-01$69.97$131.932,263,600——
2019-04-30$70.37$132.692,444,100——
2019-04-29$69.72$131.462,194,800——
2019-04-26$69.10$130.291,715,100——
2019-04-25$69.37$130.801,473,100——
2019-04-24$70.07$132.122,588,900——
2019-04-23$70.40$132.752,020,000——
2019-04-22$70.58$133.082,023,400——
2019-04-18$70.99$133.862,410,500——
2019-04-17$70.64$133.202,548,000——
2019-04-16$70.10$132.182,143,000——
2019-04-15$69.63$131.293,194,500——
2019-04-12$69.01$130.122,615,700——
2019-04-11$68.12$128.451,963,500——
2019-04-10$67.42$127.131,533,600——
2019-04-09$66.96$126.261,367,000——
2019-04-08$67.24$126.793,677,100——
2019-04-05$67.14$126.601,781,700——
2019-04-04$66.86$126.072,490,500——
2019-04-03$66.47$124.601,845,800——
2019-04-02$66.33$124.341,859,700——
2019-04-01$66.78$125.181,774,100——
2019-03-29$66.76$125.142,309,500——
2019-03-28$66.26$124.211,737,000——
2019-03-27$65.64$123.042,266,600——
2019-03-26$66.28$124.242,638,000——
2019-03-25$66.20$124.093,695,600——
2019-03-22$65.56$122.891,668,800——
2019-03-21$65.91$123.551,948,000——
2019-03-20$65.41$122.611,878,500——
2019-03-19$66.18$124.062,730,800——
2019-03-18$66.46$124.582,387,600——
2019-03-15$66.27$124.227,788,600——
2019-03-14$66.12$123.942,253,900——
2019-03-13$66.45$124.562,084,000——
2019-03-12$66.18$124.062,800,500——
2019-03-11$66.46$124.581,955,300——
2019-03-08$65.78$123.312,190,200——
2019-03-07$65.87$123.471,686,800——
2019-03-06$66.28$124.241,928,700——
2019-03-05$66.58$124.812,295,600——
2019-03-04$67.11$125.803,198,000——
2019-03-01$67.58$126.682,061,600——
2019-02-28$67.55$126.622,546,300——
2019-02-27$67.11$125.802,105,500——
2019-02-26$67.41$126.362,625,300——
2019-02-25$67.26$126.082,995,100——
2019-02-22$67.33$126.211,942,000——
2019-02-21$67.24$126.041,975,700——
2019-02-20$67.35$126.252,774,500——
2019-02-19$67.01$125.613,169,800——
2019-02-15$67.54$126.614,517,300——
2019-02-14$66.56$124.772,800,100——
2019-02-13$66.53$124.713,369,900——
2019-02-12$66.94$125.484,097,900——
2019-02-11$66.29$124.263,605,300——
2019-02-08$66.20$124.096,063,100——
2019-02-07$65.11$122.056,167,000——
2019-02-06$65.33$122.465,278,700——
2019-02-05$65.35$122.508,140,600——
2019-02-04$66.64$124.929,543,900——
2019-02-01$63.57$119.166,437,200——
2019-01-31$63.85$119.696,043,800——
2019-01-30$62.90$117.912,756,300——
2019-01-29$62.05$116.312,447,000——
2019-01-28$62.27$116.732,233,800——
2019-01-25$62.02$116.262,248,500——
2019-01-24$62.53$117.213,109,400——
2019-01-23$62.89$117.893,308,600——
2019-01-22$62.66$117.463,277,000——
2019-01-18$62.68$117.502,600,300——
2019-01-17$62.24$116.672,910,600——
2019-01-16$62.25$116.692,832,500——
2019-01-15$62.72$117.572,415,300——
2019-01-14$62.95$118.003,873,600——
2019-01-11$63.04$118.172,151,100——
2019-01-10$63.26$118.582,033,100——
2019-01-09$62.48$117.124,280,500——
2019-01-08$62.78$117.682,739,500——
2019-01-07$61.80$115.853,021,700——
2019-01-04$61.85$115.943,017,100——
2019-01-03$61.37$115.043,554,700——
2019-01-02$62.05$115.582,221,600——