5 DAY PERFORMANCE
+7.60%
1 MONTH PERFORMANCE
+11.00%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+14.45%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+11.55%
Sysco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $73.66 | $73.33 (-0.45%) | $74.06 | $73.03 | 4.33 M | $35.15 B |
| 05/05/2026 | $72.55 | $72.84 (0.4%) | $73.31 | $72.26 | 2.62 M | $34.92 B |
| 05/04/2026 | $73.50 | $72.49 (-1.37%) | $74.30 | $72.18 | 3.69 M | $34.75 B |
| 05/01/2026 | $75.05 | $74.05 (-1.33%) | $75.47 | $73.89 | 3.49 M | $35.50 B |
| 04/30/2026 | $74.04 | $74.71 (0.9%) | $75.12 | $74.04 | 4.71 M | $35.81 B |
| 04/29/2026 | $72.50 | $73.97 (2.03%) | $74.16 | $72.50 | 5.74 M | $35.46 B |
| 04/28/2026 | $74.00 | $73.37 (-0.85%) | $74.41 | $71.56 | 8.00 M | $35.17 B |
| 04/27/2026 | $76.35 | $75.36 (-1.3%) | $76.73 | $74.92 | 5.39 M | $36.12 B |
| 04/24/2026 | $75.52 | $76.56 (1.38%) | $76.83 | $75.08 | 4.80 M | $36.70 B |
| 04/23/2026 | $75.75 | $75.81 (0.08%) | $76.34 | $75.31 | 4.34 M | $36.34 B |
| 04/22/2026 | $75.15 | $75.53 (0.51%) | $75.72 | $74.67 | 3.87 M | $36.20 B |
| 04/21/2026 | $76.79 | $74.79 (-2.6%) | $76.90 | $74.75 | 3.49 M | $35.85 B |
| 04/20/2026 | $76.44 | $76.26 (-0.24%) | $77.03 | $75.92 | 3.17 M | $36.55 B |
| 04/17/2026 | $74.14 | $76.27 (2.87%) | $76.63 | $74.12 | 5.75 M | $36.56 B |
| 04/16/2026 | $74.20 | $74.05 (-0.2%) | $74.60 | $73.05 | 5.91 M | $35.50 B |
| 04/15/2026 | $74.00 | $74.09 (0.12%) | $74.98 | $73.66 | 8.04 M | $35.51 B |
| 04/14/2026 | $73.54 | $74.04 (0.68%) | $74.37 | $73.48 | 6.02 M | $35.49 B |
| 04/13/2026 | $73.02 | $73.36 (0.47%) | $73.73 | $72.63 | 6.92 M | $35.16 B |
| 04/10/2026 | $75.00 | $72.82 (-2.91%) | $75.35 | $71.62 | 9.91 M | $34.91 B |
| 04/09/2026 | $74.70 | $74.99 (0.39%) | $75.19 | $73.89 | 3.88 M | $35.95 B |
| 04/08/2026 | $73.82 | $75.15 (1.8%) | $75.33 | $73.82 | 5.96 M | $36.02 B |
| 04/07/2026 | $72.57 | $73.24 (0.92%) | $73.88 | $72.02 | 4.91 M | $35.11 B |
| 04/06/2026 | $70.70 | $73.24 (3.59%) | $73.28 | $70.62 | 6.40 M | $35.11 B |
| 04/02/2026 | $71.09 | $71.16 (0.1%) | $72.25 | $70.42 | 6.76 M | $34.11 B |
| 04/01/2026 | $71.68 | $72.17 (0.68%) | $72.55 | $71.07 | 9.67 M | $34.59 B |
| 03/31/2026 | $69.35 | $71.33 (2.86%) | $71.43 | $68.19 | 15.50 M | $34.19 B |
| 03/30/2026 | $74.84 | $69.30 (-7.4%) | $75.26 | $68.21 | 24.64 M | $33.22 B |
| 03/27/2026 | $82.62 | $81.80 (-0.99%) | $82.72 | $81.64 | 2.62 M | $39.21 B |
| 03/26/2026 | $82.16 | $82.64 (0.58%) | $83.69 | $82.06 | 2.02 M | $39.61 B |
| 03/25/2026 | $82.80 | $82.80 (0%) | $83.24 | $81.41 | 3.01 M | $39.69 B |
| 03/24/2026 | $81.16 | $82.34 (1.45%) | $82.85 | $80.85 | 3.25 M | $39.47 B |
| 03/23/2026 | $82.50 | $81.60 (-1.09%) | $82.93 | $81.52 | 3.12 M | $39.11 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.
