5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
-6.73%
Sysco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.78 | $73.64 (-0.19%) | $74.31 | $73.03 | 2.69 M | $36.10 B |
| 03/11/2025 | $76.88 | $74.52 (-3.07%) | $76.97 | $74.31 | 3.74 M | $36.57 B |
| 03/10/2025 | $76.88 | $77.13 (0.33%) | $78.82 | $76.39 | 3.91 M | $37.85 B |
| 03/07/2025 | $74.75 | $76.55 (2.41%) | $76.94 | $74.35 | 5.42 M | $37.56 B |
| 03/06/2025 | $73.88 | $75.09 (1.64%) | $75.50 | $73.88 | 3.50 M | $36.85 B |
| 03/05/2025 | $74.66 | $74.44 (-0.29%) | $75.63 | $74.13 | 3.36 M | $36.53 B |
| 03/04/2025 | $75.86 | $74.92 (-1.24%) | $77.37 | $74.83 | 5.32 M | $36.76 B |
| 03/03/2025 | $75.70 | $75.69 (-0.01%) | $76.55 | $75.37 | 3.37 M | $37.14 B |
| 02/28/2025 | $75.23 | $75.54 (0.41%) | $76.06 | $74.80 | 6.47 M | $37.07 B |
| 02/27/2025 | $74.09 | $74.72 (0.85%) | $75.11 | $73.94 | 2.39 M | $36.66 B |
| 02/26/2025 | $74.74 | $74.23 (-0.68%) | $74.74 | $73.67 | 2.82 M | $36.42 B |
| 02/25/2025 | $73.80 | $74.44 (0.87%) | $74.57 | $73.51 | 4.44 M | $36.53 B |
| 02/24/2025 | $73.14 | $73.65 (0.7%) | $74.14 | $72.86 | 2.83 M | $36.14 B |
| 02/21/2025 | $71.11 | $73.22 (2.97%) | $73.38 | $71.00 | 5.38 M | $35.93 B |
| 02/20/2025 | $70.52 | $71.22 (0.99%) | $71.25 | $70.44 | 6.02 M | $34.95 B |
| 02/19/2025 | $70.42 | $70.69 (0.38%) | $71.04 | $70.05 | 6.88 M | $34.69 B |
| 02/18/2025 | $71.02 | $70.00 (-1.44%) | $71.38 | $69.78 | 5.05 M | $34.35 B |
| 02/14/2025 | $71.75 | $71.10 (-0.91%) | $72.27 | $70.98 | 2.54 M | $34.89 B |
| 02/13/2025 | $70.55 | $71.87 (1.87%) | $71.90 | $69.92 | 3.09 M | $35.27 B |
| 02/12/2025 | $69.99 | $70.21 (0.31%) | $70.68 | $69.93 | 2.55 M | $34.45 B |
| 02/11/2025 | $70.01 | $70.54 (0.76%) | $70.77 | $69.99 | 2.21 M | $34.61 B |
| 02/10/2025 | $71.19 | $70.20 (-1.39%) | $71.32 | $69.94 | 3.78 M | $34.45 B |
| 02/07/2025 | $71.25 | $71.12 (-0.18%) | $71.62 | $70.89 | 3.08 M | $34.90 B |
| 02/06/2025 | $71.97 | $71.26 (-0.99%) | $72.10 | $70.93 | 2.30 M | $34.97 B |
| 02/05/2025 | $71.47 | $71.40 (-0.1%) | $71.60 | $70.56 | 4.05 M | $35.04 B |
| 02/04/2025 | $72.12 | $71.40 (-1%) | $72.15 | $70.60 | 5.48 M | $35.04 B |
| 02/03/2025 | $72.32 | $72.31 (-0.01%) | $73.38 | $71.92 | 3.91 M | $35.48 B |
| 01/31/2025 | $72.95 | $72.92 (-0.04%) | $73.60 | $72.40 | 4.67 M | $35.78 B |
| 01/30/2025 | $72.20 | $73.34 (1.58%) | $73.49 | $71.67 | 5.15 M | $35.99 B |
| 01/29/2025 | $72.79 | $71.92 (-1.2%) | $73.30 | $71.85 | 7.76 M | $35.29 B |
| 01/28/2025 | $73.80 | $72.28 (-2.06%) | $74.55 | $71.52 | 9.60 M | $35.47 B |
| 01/27/2025 | $75.49 | $76.86 (1.81%) | $77.03 | $75.17 | 4.93 M | $37.72 B |
| 01/24/2025 | $73.24 | $74.77 (2.09%) | $74.90 | $73.23 | 3.68 M | $36.79 B |
| 01/23/2025 | $73.14 | $73.70 (0.77%) | $74.05 | $73.14 | 3.46 M | $36.26 B |
| 01/22/2025 | $73.22 | $73.42 (0.27%) | $73.92 | $73.05 | 3.53 M | $36.12 B |
| 01/21/2025 | $73.12 | $73.49 (0.51%) | $73.97 | $72.81 | 3.30 M | $36.16 B |
| 01/17/2025 | $73.54 | $73.07 (-0.64%) | $74.10 | $72.95 | 3.56 M | $35.95 B |
| 01/16/2025 | $74.03 | $73.22 (-1.09%) | $74.48 | $72.62 | 3.02 M | $36.03 B |
| 01/15/2025 | $74.65 | $74.00 (-0.87%) | $75.06 | $73.95 | 2.85 M | $36.41 B |
| 01/14/2025 | $74.17 | $73.94 (-0.31%) | $74.30 | $73.23 | 2.31 M | $36.38 B |
| 01/13/2025 | $73.77 | $73.71 (-0.08%) | $74.14 | $73.40 | 2.54 M | $36.27 B |
| 01/10/2025 | $74.47 | $73.59 (-1.18%) | $74.81 | $73.46 | 2.46 M | $36.21 B |
| 01/08/2025 | $74.31 | $74.85 (0.73%) | $74.88 | $73.65 | 1.98 M | $36.83 B |
| 01/07/2025 | $75.00 | $74.55 (-0.6%) | $75.66 | $74.37 | 1.89 M | $36.68 B |
| 01/06/2025 | $75.67 | $74.74 (-1.23%) | $75.72 | $74.63 | 1.69 M | $36.77 B |
| 01/03/2025 | $75.29 | $75.43 (0.19%) | $75.60 | $74.49 | 1.73 M | $37.11 B |
| 01/02/2025 | $76.87 | $75.71 (-1.51%) | $77.08 | $75.64 | 1.64 M | $37.25 B |
| 12/31/2024 | $76.44 | $76.46 (0.03%) | $76.94 | $76.21 | 1.13 M | $37.62 B |
| 12/30/2024 | $76.69 | $76.36 (-0.43%) | $76.69 | $75.68 | 1.60 M | $37.57 B |
| 12/27/2024 | $76.78 | $76.95 (0.22%) | $77.57 | $76.58 | 1.28 M | $37.86 B |
| 12/26/2024 | $77.07 | $77.31 (0.31%) | $77.43 | $76.84 | 1.20 M | $38.04 B |
| 12/24/2024 | $76.83 | $77.53 (0.91%) | $77.56 | $76.56 | 903,318 | $38.15 B |
| 12/23/2024 | $76.58 | $76.89 (0.4%) | $77.05 | $75.82 | 2.55 M | $37.83 B |
| 12/20/2024 | $76.30 | $76.97 (0.88%) | $77.27 | $75.83 | 7.35 M | $37.87 B |
| 12/19/2024 | $76.83 | $76.55 (-0.36%) | $77.56 | $76.41 | 2.55 M | $37.66 B |
| 12/18/2024 | $77.93 | $77.08 (-1.09%) | $78.66 | $76.93 | 3.06 M | $37.93 B |
| 12/17/2024 | $78.82 | $78.03 (-1%) | $79.29 | $77.88 | 3.24 M | $38.39 B |
| 12/16/2024 | $79.94 | $79.25 (-0.86%) | $80.54 | $79.25 | 1.98 M | $38.99 B |
| 12/13/2024 | $80.03 | $79.96 (-0.09%) | $80.22 | $79.24 | 2.51 M | $39.34 B |
| 12/12/2024 | $80.51 | $79.76 (-0.93%) | $80.69 | $77.34 | 1.82 M | $39.24 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.
