5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
+7.60%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+2.78%
Sysco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
