5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+15.48%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+16.14%
Sysco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.75 | $75.24 (-3.22%) | $78.28 | $75.03 | 4.72 M | $36.22 B |
| 11/04/2026 | $75.51 | $76.94 (1.89%) | $77.33 | $74.85 | 6.39 M | $37.03 B |
| 11/03/2026 | $77.61 | $74.11 (-4.51%) | $78.40 | $73.72 | 9.48 M | $35.67 B |
| 11/02/2026 | $83.65 | $81.74 (-2.28%) | $84.00 | $81.56 | 4.76 M | $39.34 B |
| 10/30/2026 | $83.52 | $82.90 (-0.74%) | $84.00 | $82.39 | 3.10 M | $39.90 B |
| 10/29/2026 | $83.00 | $82.52 (-0.58%) | $83.50 | $81.86 | 2.80 M | $39.54 B |
| 10/28/2026 | $81.78 | $82.15 (0.45%) | $82.92 | $81.49 | 2.52 M | $39.36 B |
| 10/27/2026 | $81.63 | $82.30 (0.82%) | $82.49 | $81.32 | 1.99 M | $39.43 B |
| 10/26/2026 | $81.79 | $82.16 (0.45%) | $83.00 | $81.52 | 3.63 M | $39.36 B |
| 10/23/2026 | $83.37 | $81.37 (-2.4%) | $83.53 | $81.31 | 2.40 M | $38.99 B |
| 10/22/2026 | $82.14 | $83.97 (2.23%) | $83.97 | $82.06 | 2.59 M | $40.23 B |
| 10/21/2026 | $82.39 | $82.06 (-0.4%) | $83.00 | $81.64 | 2.82 M | $39.32 B |
| 10/20/2026 | $82.30 | $82.89 (0.72%) | $82.93 | $81.83 | 1.95 M | $39.71 B |
| 10/19/2026 | $81.65 | $81.59 (-0.07%) | $81.95 | $81.10 | 2.09 M | $39.09 B |
| 10/16/2026 | $82.42 | $82.22 (-0.24%) | $83.15 | $81.42 | 2.54 M | $39.39 B |
| 10/15/2026 | $82.19 | $82.15 (-0.05%) | $83.12 | $81.89 | 2.88 M | $39.36 B |
| 10/14/2026 | $79.20 | $80.97 (2.23%) | $81.05 | $79.10 | 2.63 M | $38.79 B |
| 10/13/2026 | $78.87 | $79.03 (0.2%) | $79.20 | $78.35 | 2.48 M | $37.86 B |
| 10/12/2026 | $77.89 | $78.70 (1.04%) | $78.72 | $77.86 | 2.13 M | $37.71 B |
| 10/09/2026 | $77.87 | $78.14 (0.35%) | $78.60 | $77.77 | 2.28 M | $37.44 B |
| 10/08/2026 | $76.76 | $78.20 (1.88%) | $79.04 | $76.56 | 4.81 M | $37.47 B |
| 10/07/2026 | $77.39 | $76.79 (-0.78%) | $77.65 | $76.69 | 2.38 M | $36.79 B |
| 10/06/2026 | $76.57 | $77.45 (1.15%) | $77.46 | $76.52 | 3.34 M | $37.11 B |
| 10/05/2026 | $77.43 | $76.38 (-1.36%) | $77.64 | $76.09 | 5.34 M | $36.60 B |
| 10/02/2026 | $77.42 | $77.49 (0.09%) | $77.97 | $77.09 | 3.99 M | $37.13 B |
| 10/01/2026 | $78.08 | $77.77 (-0.4%) | $78.57 | $77.19 | 4.64 M | $37.26 B |
| 09/30/2026 | $79.04 | $77.96 (-1.37%) | $79.07 | $77.96 | 4.60 M | $37.35 B |
| 09/29/2026 | $78.40 | $78.49 (0.11%) | $79.30 | $77.83 | 3.63 M | $37.61 B |
| 09/28/2026 | $78.29 | $78.57 (0.36%) | $78.67 | $77.64 | 4.15 M | $37.64 B |
| 09/25/2026 | $78.11 | $78.46 (0.45%) | $79.15 | $77.51 | 5.47 M | $37.59 B |
| 09/24/2026 | $77.51 | $78.19 (0.88%) | $78.61 | $77.00 | 6.86 M | $37.46 B |
| 09/23/2026 | $78.60 | $77.14 (-1.86%) | $79.03 | $77.03 | 5.54 M | $36.96 B |
| 09/22/2026 | $78.99 | $78.67 (-0.41%) | $79.17 | $78.31 | 3.57 M | $37.69 B |
| 09/21/2026 | $79.00 | $78.43 (-0.72%) | $79.13 | $78.14 | 3.93 M | $37.58 B |
| 09/18/2026 | $78.84 | $79.05 (0.27%) | $79.76 | $78.47 | 7.36 M | $37.87 B |
| 09/17/2026 | $79.03 | $79.11 (0.1%) | $79.61 | $78.57 | 4.80 M | $37.90 B |
| 09/16/2026 | $79.72 | $78.71 (-1.27%) | $80.14 | $78.37 | 6.31 M | $37.71 B |
| 09/15/2026 | $82.12 | $79.60 (-3.07%) | $82.12 | $79.15 | 13.66 M | $38.14 B |
| 09/14/2026 | $84.32 | $83.54 (-0.93%) | $84.64 | $83.32 | 2.31 M | $40.03 B |
| 09/11/2026 | $83.00 | $83.21 (0.25%) | $84.70 | $82.95 | 3.49 M | $39.87 B |
| 09/10/2026 | $81.70 | $82.31 (0.75%) | $82.42 | $81.21 | 4.30 M | $39.44 B |
| 09/09/2026 | $80.30 | $81.57 (1.58%) | $83.92 | $79.70 | 6.12 M | $39.08 B |
| 09/08/2026 | $79.49 | $79.84 (0.44%) | $80.30 | $79.46 | 2.26 M | $38.25 B |
| 09/04/2026 | $80.65 | $80.05 (-0.74%) | $81.30 | $80.01 | 2.16 M | $38.35 B |
| 09/03/2026 | $82.10 | $81.08 (-1.24%) | $82.40 | $80.97 | 2.38 M | $38.85 B |
| 09/02/2026 | $82.50 | $81.76 (-0.9%) | $82.90 | $81.73 | 2.93 M | $39.17 B |
| 09/01/2026 | $81.75 | $82.11 (0.44%) | $82.69 | $81.34 | 2.20 M | $39.34 B |
| 08/31/2026 | $82.02 | $81.08 (-1.15%) | $82.23 | $80.54 | 2.76 M | $38.85 B |
| 08/28/2026 | $82.51 | $81.94 (-0.69%) | $82.70 | $81.48 | 2.08 M | $39.26 B |
| 08/27/2026 | $82.82 | $82.45 (-0.45%) | $82.95 | $82.30 | 1.45 M | $39.50 B |
| 08/26/2026 | $83.70 | $83.27 (-0.51%) | $84.23 | $83.25 | 1.95 M | $39.90 B |
| 08/25/2026 | $83.54 | $83.46 (-0.1%) | $83.80 | $82.91 | 1.67 M | $39.99 B |
| 08/24/2026 | $84.09 | $83.86 (-0.27%) | $85.25 | $83.74 | 1.75 M | $40.18 B |
| 08/21/2026 | $83.61 | $84.10 (0.59%) | $84.29 | $83.40 | 2.17 M | $40.29 B |
| 08/20/2026 | $82.40 | $83.06 (0.8%) | $84.71 | $82.37 | 3.02 M | $39.80 B |
| 08/19/2026 | $82.50 | $82.46 (-0.05%) | $83.15 | $81.93 | 2.05 M | $39.51 B |
| 08/18/2026 | $82.94 | $81.96 (-1.18%) | $83.01 | $81.90 | 1.97 M | $39.27 B |
| 08/17/2026 | $82.13 | $81.85 (-0.34%) | $82.45 | $81.72 | 2.18 M | $39.22 B |
| 08/14/2026 | $83.43 | $82.99 (-0.53%) | $84.00 | $82.86 | 2.77 M | $39.76 B |
| 08/13/2026 | $84.99 | $83.55 (-1.69%) | $85.40 | $83.38 | 2.65 M | $40.03 B |
| 08/12/2026 | $83.59 | $84.69 (1.32%) | $85.29 | $83.39 | 3.73 M | $40.58 B |
| 08/11/2026 | $83.39 | $84.26 (1.04%) | $84.53 | $83.39 | 3.00 M | $40.37 B |
| 08/10/2026 | $83.94 | $83.87 (-0.08%) | $84.76 | $83.33 | 3.31 M | $40.18 B |
| 08/07/2026 | $83.74 | $84.29 (0.66%) | $84.30 | $82.86 | 3.28 M | $40.38 B |
| 08/06/2026 | $85.00 | $84.35 (-0.76%) | $85.16 | $83.76 | 3.52 M | $40.41 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.
