5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
+16.19%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+5.36%
Sysco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.74 | $83.47 (-0.32%) | $83.74 | $82.99 | 56.65 K | |
| 08/06/2026 | $85.00 | $84.35 (-0.76%) | $85.16 | $83.76 | 3.52 M | $40.41 B |
| 08/05/2026 | $84.00 | $84.21 (0.25%) | $85.04 | $83.43 | 5.21 M | $40.35 B |
| 08/04/2026 | $84.72 | $82.79 (-2.28%) | $84.97 | $80.43 | 8.14 M | $39.67 B |
| 08/03/2026 | $85.43 | $84.98 (-0.53%) | $86.44 | $81.80 | 10.09 M | $40.72 B |
| 07/31/2026 | $84.45 | $85.24 (0.94%) | $85.70 | $84.07 | 3.33 M | $40.84 B |
| 07/30/2026 | $84.73 | $84.71 (-0.02%) | $85.12 | $83.55 | 2.85 M | $40.61 B |
| 07/29/2026 | $85.07 | $85.32 (0.29%) | $85.90 | $84.81 | 3.32 M | $40.90 B |
| 07/28/2026 | $85.25 | $85.20 (-0.06%) | $86.65 | $84.59 | 3.85 M | $40.84 B |
| 07/27/2026 | $83.19 | $84.09 (1.08%) | $84.36 | $83.17 | 2.06 M | $40.31 B |
| 07/24/2026 | $82.20 | $83.11 (1.11%) | $83.23 | $81.96 | 2.21 M | $39.84 B |
| 07/23/2026 | $80.15 | $81.73 (1.97%) | $81.90 | $80.15 | 2.17 M | $39.18 B |
| 07/22/2026 | $81.66 | $82.12 (0.56%) | $83.05 | $81.11 | 2.79 M | $39.36 B |
| 07/21/2026 | $80.30 | $81.22 (1.15%) | $81.79 | $79.91 | 2.20 M | $38.93 B |
| 07/20/2026 | $82.44 | $80.78 (-2.01%) | $82.63 | $80.73 | 2.20 M | $38.72 B |
| 07/17/2026 | $83.07 | $81.69 (-1.66%) | $84.10 | $81.14 | 3.50 M | $39.16 B |
| 07/16/2026 | $81.28 | $82.25 (1.19%) | $82.73 | $81.15 | 2.43 M | $39.43 B |
| 07/15/2026 | $82.55 | $80.73 (-2.2%) | $82.86 | $80.27 | 2.82 M | $38.70 B |
| 07/14/2026 | $83.55 | $82.85 (-0.84%) | $83.57 | $82.09 | 2.79 M | $39.71 B |
| 07/13/2026 | $84.14 | $83.46 (-0.81%) | $84.81 | $83.37 | 2.01 M | $40.01 B |
| 07/10/2026 | $82.33 | $83.83 (1.82%) | $83.94 | $82.14 | 2.64 M | $40.18 B |
| 07/09/2026 | $83.36 | $82.03 (-1.6%) | $84.13 | $81.80 | 5.37 M | $39.32 B |
| 07/08/2026 | $84.69 | $83.17 (-1.79%) | $84.72 | $82.84 | 2.53 M | $39.87 B |
| 07/07/2026 | $83.54 | $84.62 (1.29%) | $85.31 | $83.04 | 2.88 M | $40.56 B |
| 07/06/2026 | $84.41 | $84.23 (-0.21%) | $84.84 | $83.04 | 4.15 M | $40.38 B |
| 07/02/2026 | $83.07 | $84.83 (2.12%) | $84.87 | $82.92 | 3.65 M | $40.66 B |
| 07/01/2026 | $83.03 | $83.53 (0.6%) | $83.77 | $82.77 | 4.02 M | $40.04 B |
| 06/30/2026 | $82.90 | $83.58 (0.82%) | $83.65 | $82.45 | 4.26 M | $40.06 B |
| 06/29/2026 | $82.70 | $83.40 (0.85%) | $83.55 | $82.28 | 3.33 M | $39.98 B |
| 06/26/2026 | $81.95 | $82.82 (1.06%) | $82.92 | $81.64 | 5.70 M | $39.70 B |
| 06/25/2026 | $80.56 | $80.85 (0.36%) | $82.13 | $80.46 | 3.35 M | $38.76 B |
| 06/24/2026 | $79.67 | $80.59 (1.15%) | $81.06 | $78.89 | 3.80 M | $38.63 B |
| 06/23/2026 | $78.97 | $79.28 (0.39%) | $79.58 | $78.25 | 3.64 M | $38.00 B |
| 06/22/2026 | $78.68 | $77.98 (-0.89%) | $79.20 | $77.94 | 3.76 M | $37.38 B |
| 06/18/2026 | $80.37 | $78.70 (-2.08%) | $80.37 | $78.42 | 6.46 M | $37.72 B |
| 06/17/2026 | $78.98 | $79.00 (0.03%) | $79.50 | $78.49 | 3.69 M | $37.87 B |
| 06/16/2026 | $80.08 | $79.44 (-0.8%) | $80.64 | $78.94 | 2.78 M | $38.08 B |
| 06/15/2026 | $78.96 | $79.69 (0.92%) | $79.72 | $78.34 | 4.57 M | $38.20 B |
| 06/12/2026 | $80.20 | $79.19 (-1.26%) | $80.20 | $78.95 | 2.49 M | $37.96 B |
| 06/11/2026 | $78.41 | $79.64 (1.57%) | $80.11 | $78.41 | 3.58 M | $38.18 B |
| 06/10/2026 | $78.32 | $78.54 (0.28%) | $79.08 | $77.79 | 2.76 M | $37.65 B |
| 06/09/2026 | $76.34 | $77.55 (1.59%) | $78.18 | $76.00 | 2.49 M | $37.17 B |
| 06/08/2026 | $76.05 | $76.48 (0.57%) | $76.86 | $76.00 | 2.80 M | $36.66 B |
| 06/05/2026 | $74.62 | $76.29 (2.24%) | $76.40 | $74.50 | 3.61 M | $36.57 B |
| 06/04/2026 | $76.15 | $74.35 (-2.36%) | $76.40 | $74.24 | 2.43 M | $35.64 B |
| 06/03/2026 | $73.71 | $75.24 (2.08%) | $75.33 | $73.65 | 2.91 M | $36.07 B |
| 06/02/2026 | $73.54 | $74.10 (0.76%) | $74.62 | $73.03 | 3.63 M | $35.52 B |
| 06/01/2026 | $74.83 | $73.72 (-1.48%) | $75.30 | $73.42 | 3.32 M | $35.34 B |
| 05/29/2026 | $75.71 | $75.81 (0.13%) | $76.07 | $75.18 | 5.24 M | $36.34 B |
| 05/28/2026 | $76.27 | $75.92 (-0.46%) | $76.42 | $74.93 | 2.76 M | $36.39 B |
| 05/27/2026 | $75.60 | $75.22 (-0.5%) | $76.20 | $75.08 | 2.99 M | $36.06 B |
| 05/26/2026 | $75.90 | $75.32 (-0.76%) | $76.26 | $74.94 | 2.87 M | $36.10 B |
| 05/22/2026 | $76.92 | $76.29 (-0.82%) | $77.09 | $75.91 | 3.33 M | $36.57 B |
| 05/21/2026 | $74.00 | $77.00 (4.05%) | $77.10 | $73.34 | 3.77 M | $36.91 B |
| 05/20/2026 | $74.89 | $75.46 (0.76%) | $75.84 | $74.24 | 3.08 M | $36.17 B |
| 05/19/2026 | $73.58 | $75.19 (2.19%) | $75.79 | $72.96 | 3.64 M | $36.04 B |
| 05/18/2026 | $72.81 | $73.52 (0.98%) | $73.75 | $72.48 | 3.71 M | $35.24 B |
| 05/15/2026 | $73.06 | $72.57 (-0.67%) | $73.22 | $72.44 | 5.04 M | $34.79 B |
| 05/14/2026 | $73.62 | $73.05 (-0.77%) | $73.82 | $72.99 | 2.42 M | $35.02 B |
| 05/13/2026 | $72.67 | $73.19 (0.72%) | $73.66 | $72.60 | 3.22 M | $35.08 B |
| 05/12/2026 | $72.67 | $72.98 (0.43%) | $73.42 | $71.94 | 2.86 M | $34.98 B |
| 05/11/2026 | $72.36 | $72.57 (0.29%) | $72.93 | $72.02 | 3.19 M | $34.79 B |
| 05/08/2026 | $73.27 | $72.44 (-1.13%) | $73.70 | $72.42 | 3.65 M | $34.72 B |
| 05/07/2026 | $72.99 | $72.88 (-0.15%) | $73.07 | $71.58 | 5.01 M | $34.93 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.
