5 DAY PERFORMANCE
+11.99%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+10.28%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+1.77%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.25 | $73.10 (-0.2%) | $73.94 | $73.07 | 3.18 M | $35.00 B |
| 12/04/2025 | $73.82 | $73.44 (-0.51%) | $74.10 | $73.00 | 3.07 M | $35.16 B |
| 12/03/2025 | $74.64 | $73.36 (-1.71%) | $75.26 | $73.31 | 3.75 M | $35.12 B |
| 12/02/2025 | $75.61 | $74.44 (-1.55%) | $75.66 | $73.87 | 4.76 M | $35.64 B |
| 12/01/2025 | $75.92 | $75.91 (-0.01%) | $76.31 | $75.31 | 3.75 M | $36.34 B |
| 11/28/2025 | $75.73 | $76.20 (0.62%) | $76.80 | $75.48 | 1.83 M | $36.48 B |
| 11/26/2025 | $75.85 | $75.90 (0.07%) | $76.48 | $75.69 | 3.22 M | $36.34 B |
| 11/25/2025 | $75.03 | $75.91 (1.17%) | $76.29 | $75.03 | 3.98 M | $36.34 B |
| 11/24/2025 | $76.20 | $74.70 (-1.97%) | $76.53 | $74.20 | 4.25 M | $35.76 B |
| 11/21/2025 | $75.98 | $76.63 (0.86%) | $77.46 | $75.71 | 3.42 M | $36.69 B |
| 11/20/2025 | $75.88 | $75.48 (-0.53%) | $76.26 | $75.13 | 2.82 M | $36.14 B |
| 11/19/2025 | $75.94 | $75.73 (-0.28%) | $76.09 | $75.14 | 2.36 M | $36.26 B |
| 11/18/2025 | $75.60 | $75.90 (0.4%) | $76.12 | $75.20 | 2.62 M | $36.34 B |
| 11/17/2025 | $75.36 | $75.13 (-0.31%) | $75.71 | $74.76 | 3.17 M | $35.97 B |
| 11/14/2025 | $75.30 | $74.71 (-0.78%) | $75.75 | $74.26 | 2.54 M | $35.77 B |
| 11/13/2025 | $75.37 | $75.07 (-0.4%) | $75.87 | $74.99 | 2.74 M | $35.94 B |
| 11/12/2025 | $75.69 | $75.42 (-0.36%) | $76.16 | $75.37 | 3.01 M | $36.11 B |
| 11/11/2025 | $74.35 | $75.49 (1.53%) | $75.62 | $74.04 | 3.25 M | $36.14 B |
| 11/10/2025 | $75.17 | $74.58 (-0.78%) | $75.27 | $74.14 | 2.75 M | $35.71 B |
| 11/07/2025 | $73.49 | $75.18 (2.3%) | $75.26 | $73.00 | 3.70 M | $35.99 B |
| 11/06/2025 | $73.18 | $72.91 (-0.37%) | $73.69 | $72.86 | 2.89 M | $34.91 B |
| 11/05/2025 | $73.29 | $73.18 (-0.15%) | $73.40 | $72.58 | 3.48 M | $35.04 B |
| 11/04/2025 | $72.80 | $73.10 (0.41%) | $73.61 | $72.76 | 2.85 M | $35.00 B |
| 11/03/2025 | $73.90 | $72.90 (-1.35%) | $73.95 | $72.62 | 3.68 M | $34.90 B |
| 10/31/2025 | $74.19 | $74.28 (0.12%) | $74.78 | $73.82 | 3.40 M | $35.56 B |
| 10/30/2025 | $74.38 | $74.70 (0.43%) | $75.20 | $74.05 | 5.23 M | $35.76 B |
| 10/29/2025 | $75.32 | $74.29 (-1.37%) | $75.68 | $74.11 | 4.06 M | $35.57 B |
| 10/28/2025 | $77.00 | $75.89 (-1.44%) | $77.70 | $75.00 | 5.54 M | $36.33 B |
| 10/27/2025 | $77.01 | $78.00 (1.29%) | $78.04 | $76.81 | 4.05 M | $37.34 B |
| 10/24/2025 | $78.41 | $77.35 (-1.35%) | $78.61 | $77.15 | 2.23 M | $37.31 B |
| 10/23/2025 | $78.43 | $78.21 (-0.28%) | $78.66 | $77.68 | 3.86 M | $37.72 B |
| 10/22/2025 | $78.97 | $78.60 (-0.47%) | $79.80 | $78.54 | 2.72 M | $37.91 B |
| 10/21/2025 | $80.12 | $79.16 (-1.2%) | $80.39 | $79.08 | 2.68 M | $38.18 B |
| 10/20/2025 | $79.90 | $79.90 (0%) | $80.23 | $79.67 | 1.92 M | $38.54 B |
| 10/17/2025 | $79.31 | $79.91 (0.76%) | $79.97 | $78.61 | 2.50 M | $38.54 B |
| 10/16/2025 | $80.02 | $78.83 (-1.49%) | $80.28 | $78.51 | 2.95 M | $38.02 B |
| 10/15/2025 | $80.14 | $80.09 (-0.06%) | $81.79 | $79.88 | 3.47 M | $38.63 B |
| 10/14/2025 | $78.41 | $80.14 (2.21%) | $80.19 | $78.17 | 2.03 M | $38.65 B |
| 10/13/2025 | $77.96 | $78.27 (0.4%) | $78.62 | $77.47 | 1.79 M | $37.75 B |
| 10/10/2025 | $78.30 | $78.45 (0.19%) | $79.03 | $78.03 | 2.02 M | $37.84 B |
| 10/09/2025 | $79.01 | $78.04 (-1.23%) | $79.23 | $77.98 | 2.43 M | $37.64 B |
| 10/08/2025 | $79.94 | $78.76 (-1.48%) | $79.97 | $77.87 | 3.17 M | $37.99 B |
| 10/07/2025 | $80.92 | $79.95 (-1.2%) | $81.08 | $79.25 | 3.39 M | $38.56 B |
| 10/06/2025 | $81.84 | $80.83 (-1.23%) | $81.97 | $80.72 | 2.20 M | $38.99 B |
| 10/03/2025 | $82.72 | $82.15 (-0.69%) | $83.13 | $82.13 | 2.23 M | $39.62 B |
| 10/02/2025 | $82.35 | $83.27 (1.12%) | $83.47 | $82.35 | 2.70 M | $40.16 B |
| 10/01/2025 | $82.00 | $82.82 (1%) | $82.99 | $81.92 | 2.95 M | $39.95 B |
| 09/30/2025 | $81.57 | $82.34 (0.94%) | $82.48 | $81.40 | 2.86 M | $39.72 B |
| 09/29/2025 | $81.95 | $81.84 (-0.13%) | $82.23 | $80.34 | 2.28 M | $39.47 B |
| 09/26/2025 | $81.23 | $81.94 (0.87%) | $82.08 | $81.02 | 3.01 M | $39.52 B |
| 09/25/2025 | $82.15 | $81.12 (-1.25%) | $82.21 | $80.40 | 3.91 M | $39.13 B |
| 09/24/2025 | $82.13 | $81.82 (-0.38%) | $82.57 | $81.65 | 2.33 M | $39.46 B |
| 09/23/2025 | $81.44 | $82.22 (0.96%) | $82.28 | $81.21 | 2.67 M | $39.66 B |
| 09/22/2025 | $82.25 | $81.37 (-1.07%) | $82.51 | $81.22 | 2.39 M | $39.25 B |
| 09/19/2025 | $82.19 | $82.39 (0.24%) | $83.24 | $81.97 | 7.53 M | $39.74 B |
| 09/18/2025 | $81.92 | $81.93 (0.01%) | $82.34 | $80.95 | 3.59 M | $39.52 B |
| 09/17/2025 | $81.80 | $82.46 (0.81%) | $82.85 | $81.46 | 3.53 M | $39.77 B |
| 09/16/2025 | $79.93 | $81.53 (2%) | $81.65 | $79.87 | 4.45 M | $39.32 B |
| 09/15/2025 | $81.14 | $79.87 (-1.57%) | $81.23 | $79.86 | 2.10 M | $38.52 B |
| 09/12/2025 | $81.13 | $81.29 (0.2%) | $81.60 | $80.28 | 2.42 M | $39.21 B |
| 09/11/2025 | $80.28 | $81.04 (0.95%) | $81.34 | $79.97 | 2.40 M | $39.09 B |
| 09/10/2025 | $80.31 | $80.19 (-0.15%) | $80.74 | $79.78 | 2.14 M | $38.68 B |
| 09/09/2025 | $81.20 | $80.85 (-0.43%) | $81.47 | $80.20 | 1.45 M | $39.00 B |
| 09/08/2025 | $82.08 | $81.55 (-0.65%) | $82.20 | $80.33 | 3.04 M | $39.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
