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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.26$146.041,163,700——
2020-12-30$73.29$144.131,108,100——
2020-12-29$72.83$143.231,409,000——
2020-12-28$73.83$145.191,975,900——
2020-12-24$72.42$142.42730,200——
2020-12-23$72.87$143.301,752,900——
2020-12-22$71.92$141.442,173,700——
2020-12-21$72.47$142.524,483,600——
2020-12-18$72.28$142.147,618,400——
2020-12-17$74.44$146.392,844,500——
2020-12-16$73.88$145.293,116,400——
2020-12-15$74.31$146.142,728,700——
2020-12-14$73.43$144.413,452,600——
2020-12-11$75.88$149.224,403,300——
2020-12-10$77.24$151.902,750,700——
2020-12-09$76.41$150.272,630,200——
2020-12-08$76.72$150.881,746,600——
2020-12-07$75.87$149.202,723,800——
2020-12-04$78.12$153.634,305,500——
2020-12-03$74.68$146.863,494,400——
2020-12-02$72.75$143.073,102,000——
2020-12-01$73.43$144.413,007,500——
2020-11-30$71.29$140.203,650,300——
2020-11-27$71.24$140.10865,300——
2020-11-25$71.68$140.962,498,200——
2020-11-24$72.45$142.482,318,700——
2020-11-23$71.31$140.242,093,400——
2020-11-20$70.00$137.662,912,400——
2020-11-19$71.99$141.573,257,200——
2020-11-18$71.68$140.963,601,700——
2020-11-17$74.23$145.982,861,400——
2020-11-16$74.97$147.433,843,800——
2020-11-13$71.54$140.693,103,800——
2020-11-12$68.01$133.753,006,500——
2020-11-11$68.49$134.693,571,200——
2020-11-10$72.28$142.143,917,800——
2020-11-09$71.08$139.788,057,900——
2020-11-06$60.86$119.691,627,000——
2020-11-05$60.83$119.633,106,200——
2020-11-04$60.74$119.453,185,900——
2020-11-03$60.25$118.494,172,100——
2020-11-02$57.09$112.273,665,300——
2020-10-30$55.31$108.774,689,900——
2020-10-29$55.29$108.733,873,700——
2020-10-28$54.79$107.754,212,400——
2020-10-27$58.34$114.733,537,800——
2020-10-26$60.80$119.573,163,100——
2020-10-23$64.80$127.431,717,400——
2020-10-22$65.21$128.241,793,000——
2020-10-21$63.80$125.471,495,500——
2020-10-20$64.58$127.001,565,800——
2020-10-19$64.34$126.532,333,300——
2020-10-16$65.78$129.362,620,700——
2020-10-15$66.58$130.931,970,700——
2020-10-14$66.90$131.562,229,000——
2020-10-13$65.08$127.982,313,900——
2020-10-12$67.48$132.702,060,800——
2020-10-09$67.98$133.692,594,100——
2020-10-08$67.84$133.412,362,300——
2020-10-07$66.28$130.342,066,100——
2020-10-06$64.67$127.183,698,600——
2020-10-05$63.54$124.961,704,100——
2020-10-02$63.17$124.231,709,300——
2020-10-01$62.62$123.152,034,400——
2020-09-30$62.22$121.482,257,100——
2020-09-29$61.17$119.432,135,900——
2020-09-28$61.85$120.752,163,400——
2020-09-25$62.01$121.072,543,400——
2020-09-24$61.56$120.192,954,200——
2020-09-23$60.52$118.163,427,300——
2020-09-22$64.02$124.992,854,600——
2020-09-21$64.05$125.054,036,700——
2020-09-18$67.63$132.044,585,800——
2020-09-17$68.40$133.544,434,500——
2020-09-16$68.25$133.255,170,500——
2020-09-15$65.40$127.683,150,700——
2020-09-14$64.57$126.062,167,400——
2020-09-11$62.30$121.632,861,300——
2020-09-10$61.78$120.623,657,800——
2020-09-09$61.42$119.914,225,300——
2020-09-08$59.48$116.132,549,500——
2020-09-04$60.14$117.412,228,800——
2020-09-03$60.37$117.862,646,700——
2020-09-02$60.84$118.782,049,900——
2020-09-01$60.10$117.342,488,800——
2020-08-31$60.14$117.412,428,300——
2020-08-28$61.89$120.832,564,100——
2020-08-27$60.03$117.203,195,700——
2020-08-26$57.50$112.264,352,200——
2020-08-25$58.20$113.634,052,200——
2020-08-24$59.51$116.182,734,500——
2020-08-21$57.46$112.182,599,400——
2020-08-20$57.93$113.102,167,800——
2020-08-19$58.08$113.392,321,700——
2020-08-18$59.59$116.342,866,400——
2020-08-17$59.70$116.562,656,900——
2020-08-14$59.54$116.243,852,700——
2020-08-13$58.60$114.412,320,200——
2020-08-12$59.70$116.563,189,700——
2020-08-11$60.84$118.787,641,300——
2020-08-10$60.10$117.344,006,000——
2020-08-07$57.80$112.854,447,500——
2020-08-06$56.40$110.113,328,400——
2020-08-05$54.99$107.364,392,000——
2020-08-04$54.11$105.643,407,900——
2020-08-03$52.13$101.782,901,800——
2020-07-31$52.85$103.183,070,000——
2020-07-30$53.59$104.632,101,400——
2020-07-29$53.99$105.412,633,000——
2020-07-28$53.50$104.451,957,800——
2020-07-27$53.99$105.412,373,100——
2020-07-24$54.94$107.262,070,900——
2020-07-23$54.94$107.262,855,000——
2020-07-22$55.34$108.042,289,900——
2020-07-21$54.72$106.832,329,000——
2020-07-20$53.03$103.532,727,200——
2020-07-17$54.17$105.761,727,500——
2020-07-16$54.62$106.641,944,200——
2020-07-15$55.44$108.242,938,300——
2020-07-14$52.96$103.402,607,900——
2020-07-13$52.44$102.383,136,800——
2020-07-10$52.31$102.132,442,300——
2020-07-09$50.98$99.533,704,200——
2020-07-08$53.11$103.693,457,000——
2020-07-07$53.02$103.512,827,100——
2020-07-06$53.76$104.962,530,100——
2020-07-02$54.06$105.544,925,000——
2020-07-01$53.70$104.843,393,500——
2020-06-30$54.66$105.844,668,300——
2020-06-29$54.42$105.372,971,100——
2020-06-26$52.30$101.276,824,500——
2020-06-25$55.00$106.502,793,400——
2020-06-24$54.88$106.265,383,600——
2020-06-23$58.28$112.857,164,200——
2020-06-22$55.00$106.503,270,500——
2020-06-19$54.26$105.065,948,500——
2020-06-18$55.93$108.303,470,700——
2020-06-17$54.48$105.492,544,100——
2020-06-16$56.53$109.464,707,100——
2020-06-15$54.88$106.264,326,600——
2020-06-12$54.26$105.064,364,300——
2020-06-11$53.37$103.346,348,400——
2020-06-10$56.99$110.356,988,000——
2020-06-09$61.39$118.875,418,700——
2020-06-08$64.11$124.136,450,100——
2020-06-05$61.59$119.266,726,900——
2020-06-04$58.59$113.452,880,100——
2020-06-03$59.10$114.433,076,400——
2020-06-02$56.64$109.672,869,800——
2020-06-01$57.18$110.723,068,200——
2020-05-29$55.16$106.819,024,400——
2020-05-28$55.95$108.334,973,700——
2020-05-27$56.95$110.275,737,800——
2020-05-26$55.11$106.714,736,800——
2020-05-22$51.75$100.203,537,500——
2020-05-21$52.48$101.623,555,100——
2020-05-20$52.58$101.813,562,500——
2020-05-19$51.38$99.493,769,800——
2020-05-18$52.70$102.046,195,600——
2020-05-15$47.62$92.217,648,800——
2020-05-14$47.98$92.905,468,900——
2020-05-13$46.69$90.405,348,100——
2020-05-12$49.28$95.424,616,600——
2020-05-11$51.70$100.113,776,700——
2020-05-08$53.29$103.182,470,500——
2020-05-07$52.28$101.234,513,300——
2020-05-06$51.88$100.456,033,900——
2020-05-05$50.54$97.867,369,700——
2020-05-04$53.83$104.234,510,100——
2020-05-01$52.76$102.163,836,900——
2020-04-30$56.27$108.957,067,500——
2020-04-29$58.60$113.475,109,800——
2020-04-28$55.84$108.127,775,300——
2020-04-27$54.92$106.347,303,200——
2020-04-24$53.08$102.787,246,300——
2020-04-23$49.75$96.338,693,900——
2020-04-22$51.35$99.434,984,700——
2020-04-21$49.10$95.076,099,900——
2020-04-20$49.61$96.063,801,800——
2020-04-17$50.31$97.418,095,300——
2020-04-16$45.74$88.576,002,300——
2020-04-15$46.10$89.264,823,600——
2020-04-14$48.32$93.563,717,000——
2020-04-13$47.05$91.103,125,500——
2020-04-09$49.59$96.026,390,700——
2020-04-08$47.25$91.495,878,200——
2020-04-07$46.07$89.206,634,800——
2020-04-06$45.01$87.156,654,500——
2020-04-03$39.50$76.486,871,400——
2020-04-02$41.29$79.954,878,000——
2020-04-01$41.87$80.207,411,600——
2020-03-31$45.63$87.405,556,500——
2020-03-30$46.35$88.787,373,500——
2020-03-27$50.45$96.649,237,800——
2020-03-26$53.48$102.4410,600,600——
2020-03-25$45.65$87.4410,269,100——
2020-03-24$38.98$74.6610,948,100——
2020-03-23$36.27$69.4711,719,200——
2020-03-20$35.33$67.6713,695,300——
2020-03-19$37.11$71.0811,766,500——
2020-03-18$31.24$59.8426,221,600——
2020-03-17$35.06$67.1617,467,700——
2020-03-16$37.75$72.3110,264,200——
2020-03-13$47.07$90.1615,153,300——
2020-03-12$43.51$83.349,736,200——
2020-03-11$55.15$105.647,360,200——
2020-03-10$62.42$119.564,385,700——
2020-03-09$61.25$117.324,898,600——
2020-03-06$66.95$128.243,331,300——
2020-03-05$67.65$129.583,987,200——
2020-03-04$70.65$135.333,063,900——
2020-03-03$68.50$131.214,131,900——
2020-03-02$69.68$133.475,055,000——
2020-02-28$66.65$127.675,831,700——
2020-02-27$69.68$133.474,305,100——
2020-02-26$72.87$139.583,585,000——
2020-02-25$74.05$141.843,031,200——
2020-02-24$75.54$144.691,951,100——
2020-02-21$77.04$147.571,883,500——
2020-02-20$76.71$146.941,398,400——
2020-02-19$76.20$145.961,553,100——
2020-02-18$76.83$147.173,264,600——
2020-02-14$78.21$149.811,613,600——
2020-02-13$77.94$149.292,382,600——
2020-02-12$77.46$148.372,503,700——
2020-02-11$76.27$146.092,287,400——
2020-02-10$76.96$147.412,539,100——
2020-02-07$77.36$148.182,903,000——
2020-02-06$76.62$146.762,867,200——
2020-02-05$75.70$145.003,465,600——
2020-02-04$75.06$143.775,782,000——
2020-02-03$76.68$146.885,033,600——
2020-01-31$82.14$157.342,786,000——
2020-01-30$82.84$158.682,051,000——
2020-01-29$81.89$156.861,377,900——
2020-01-28$82.67$158.351,557,800——
2020-01-27$82.34$157.721,547,000——
2020-01-24$82.63$158.281,902,300——
2020-01-23$83.59$160.111,863,100——
2020-01-22$83.14$159.252,410,600——
2020-01-21$83.23$159.422,821,400——
2020-01-17$82.82$158.644,796,900——
2020-01-16$82.66$158.332,588,300——
2020-01-15$82.65$158.312,806,800——
2020-01-14$82.40$157.832,797,700——
2020-01-13$83.72$160.363,467,300——
2020-01-10$84.92$162.661,593,600——
2020-01-09$84.63$162.111,914,800——
2020-01-08$84.53$161.912,945,900——
2020-01-07$83.56$160.061,701,400——
2020-01-06$84.24$161.361,916,800——
2020-01-03$84.35$161.571,759,900——
2020-01-02$84.66$162.162,121,900——