NYSE - Delayed Quote • USD
Sysco Corporation (SYY)
At close: 3:59 PM EDT
After hours: 4:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 77.64 | 77.70 | 76.81 | 76.95 | 76.95 | 1,454,830 |
Apr 22, 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 77.32 | 2,600,700 |
Apr 19, 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 76.73 | 2,530,100 |
Apr 18, 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 75.64 | 2,184,800 |
Apr 17, 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 75.44 | 2,142,500 |
Apr 16, 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 75.83 | 2,269,800 |
Apr 15, 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 75.65 | 2,106,700 |
Apr 12, 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 75.25 | 2,027,500 |
Apr 11, 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 76.57 | 2,063,700 |
Apr 10, 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 76.96 | 2,098,900 |
Apr 9, 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 77.51 | 2,075,400 |
Apr 8, 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 76.74 | 2,466,500 |
Apr 5, 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 76.67 | 3,576,100 |
Apr 4, 2024 | 0.50 Dividend | |||||
Apr 4, 2024 | 79.82 | 79.86 | 76.51 | 76.55 | 76.55 | 5,211,400 |
Apr 3, 2024 | 80.32 | 80.52 | 79.80 | 79.95 | 79.45 | 2,645,300 |
Apr 2, 2024 | 80.65 | 81.08 | 80.32 | 80.43 | 79.93 | 2,289,600 |
Apr 1, 2024 | 80.88 | 81.33 | 80.55 | 80.57 | 80.07 | 2,284,200 |
Mar 28, 2024 | 82.08 | 82.23 | 81.09 | 81.18 | 80.67 | 3,203,400 |
Mar 27, 2024 | 81.40 | 82.33 | 80.93 | 81.94 | 81.43 | 1,973,100 |
Mar 26, 2024 | 81.10 | 81.62 | 80.79 | 80.90 | 80.39 | 2,017,400 |
Mar 25, 2024 | 81.75 | 81.97 | 80.58 | 80.88 | 80.37 | 2,452,400 |
Mar 22, 2024 | 81.61 | 81.69 | 81.35 | 81.59 | 81.08 | 2,002,200 |
Mar 21, 2024 | 81.20 | 81.78 | 80.64 | 81.64 | 81.13 | 2,287,900 |
Mar 20, 2024 | 81.21 | 81.66 | 80.44 | 81.17 | 80.66 | 1,748,100 |
Mar 19, 2024 | 81.00 | 81.64 | 80.85 | 81.33 | 80.82 | 2,550,200 |
Mar 18, 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 80.16 | 3,287,200 |
Mar 15, 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 80.41 | 5,421,100 |
Mar 14, 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 79.53 | 2,655,800 |
Mar 13, 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 80.02 | 2,225,900 |
Mar 12, 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 79.63 | 1,819,600 |
Mar 11, 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 79.52 | 2,435,200 |
Mar 8, 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 80.06 | 2,715,900 |
Mar 7, 2024 | 79.60 | 79.91 | 79.18 | 79.87 | 79.37 | 2,846,700 |
Mar 6, 2024 | 79.78 | 80.46 | 79.03 | 79.17 | 78.67 | 2,655,500 |
Mar 5, 2024 | 79.85 | 80.27 | 79.39 | 79.58 | 79.08 | 2,227,700 |
Mar 4, 2024 | 79.52 | 79.94 | 79.30 | 79.51 | 79.01 | 2,310,700 |
Mar 1, 2024 | 80.81 | 80.83 | 79.64 | 79.96 | 79.46 | 2,209,200 |
Feb 29, 2024 | 80.72 | 81.33 | 80.43 | 80.97 | 80.46 | 3,926,600 |
Feb 28, 2024 | 81.22 | 81.57 | 80.52 | 80.67 | 80.17 | 2,215,500 |
Feb 27, 2024 | 80.78 | 81.35 | 80.61 | 81.14 | 80.63 | 2,340,900 |
Feb 26, 2024 | 80.82 | 81.41 | 80.48 | 80.84 | 80.33 | 2,586,700 |
Feb 23, 2024 | 80.62 | 81.37 | 80.19 | 80.82 | 80.31 | 3,057,200 |
Feb 22, 2024 | 79.41 | 80.57 | 78.97 | 80.44 | 79.94 | 3,334,200 |
Feb 21, 2024 | 79.34 | 80.19 | 79.34 | 79.68 | 79.18 | 3,094,800 |
Feb 20, 2024 | 79.64 | 80.40 | 78.94 | 79.07 | 78.58 | 2,731,600 |
Feb 16, 2024 | 79.31 | 80.01 | 78.95 | 79.50 | 79.00 | 2,168,100 |
Feb 15, 2024 | 79.09 | 79.54 | 78.75 | 79.38 | 78.88 | 3,363,500 |
Feb 14, 2024 | 79.17 | 79.45 | 78.54 | 79.00 | 78.51 | 2,282,200 |
Feb 13, 2024 | 79.91 | 80.82 | 78.36 | 79.14 | 78.65 | 2,355,600 |
Feb 12, 2024 | 79.67 | 80.15 | 79.50 | 80.04 | 79.54 | 2,288,500 |
Feb 9, 2024 | 79.33 | 79.63 | 79.02 | 79.55 | 79.05 | 2,198,500 |
Feb 8, 2024 | 79.75 | 79.78 | 78.75 | 79.32 | 78.82 | 4,603,600 |
Feb 7, 2024 | 80.27 | 80.46 | 79.50 | 79.67 | 79.17 | 3,461,600 |
Feb 6, 2024 | 80.74 | 81.20 | 80.31 | 80.41 | 79.91 | 2,493,400 |
Feb 5, 2024 | 80.98 | 81.48 | 80.28 | 80.84 | 80.33 | 4,134,700 |
Feb 2, 2024 | 82.50 | 82.89 | 81.45 | 81.48 | 80.97 | 3,831,400 |
Feb 1, 2024 | 80.79 | 82.55 | 80.64 | 82.36 | 81.84 | 4,367,600 |
Jan 31, 2024 | 80.82 | 81.47 | 80.05 | 80.93 | 80.42 | 7,354,200 |
Jan 30, 2024 | 75.55 | 80.97 | 75.36 | 80.82 | 80.31 | 7,413,400 |
Jan 29, 2024 | 75.13 | 75.37 | 74.89 | 75.17 | 74.70 | 3,721,600 |
Jan 26, 2024 | 75.41 | 75.64 | 74.94 | 75.15 | 74.68 | 3,096,900 |
Jan 25, 2024 | 75.94 | 75.94 | 74.89 | 75.27 | 74.80 | 3,187,200 |
Jan 24, 2024 | 76.00 | 76.08 | 74.59 | 74.99 | 74.52 | 4,243,300 |
Jan 23, 2024 | 75.84 | 76.32 | 75.50 | 75.52 | 75.05 | 3,287,400 |
Jan 22, 2024 | 75.39 | 76.06 | 75.08 | 75.61 | 75.14 | 2,772,500 |
Jan 19, 2024 | 75.43 | 75.52 | 74.64 | 75.21 | 74.74 | 2,908,300 |
Jan 18, 2024 | 74.69 | 75.40 | 74.33 | 75.20 | 74.73 | 2,926,400 |
Jan 17, 2024 | 74.61 | 75.51 | 74.55 | 74.67 | 74.20 | 2,368,300 |
Jan 16, 2024 | 75.53 | 75.66 | 74.75 | 74.90 | 74.43 | 2,428,700 |
Jan 12, 2024 | 75.72 | 75.98 | 75.25 | 75.75 | 75.28 | 2,862,300 |
Jan 11, 2024 | 75.00 | 75.51 | 74.81 | 75.45 | 74.98 | 2,456,800 |
Jan 10, 2024 | 75.41 | 75.98 | 75.02 | 75.03 | 74.56 | 3,392,300 |
Jan 9, 2024 | 75.09 | 75.67 | 75.00 | 75.58 | 75.11 | 2,074,600 |
Jan 8, 2024 | 75.56 | 75.97 | 74.83 | 75.61 | 75.14 | 3,047,300 |
Jan 5, 2024 | 75.19 | 76.00 | 74.75 | 75.65 | 75.18 | 2,740,100 |
Jan 4, 2024 | 0.50 Dividend | |||||
Jan 4, 2024 | 74.76 | 75.45 | 74.44 | 75.12 | 74.65 | 3,639,100 |
Jan 3, 2024 | 75.00 | 75.77 | 74.44 | 74.98 | 74.01 | 3,766,900 |
Jan 2, 2024 | 72.96 | 74.77 | 72.90 | 74.42 | 73.46 | 3,218,700 |
Dec 29, 2023 | 72.84 | 73.33 | 72.66 | 73.13 | 72.19 | 1,912,300 |
Dec 28, 2023 | 73.05 | 73.36 | 72.91 | 73.04 | 72.10 | 1,856,700 |
Dec 27, 2023 | 73.10 | 73.31 | 72.75 | 73.03 | 72.09 | 2,190,100 |
Dec 26, 2023 | 73.36 | 73.61 | 73.25 | 73.33 | 72.39 | 1,307,800 |
Dec 22, 2023 | 73.82 | 74.33 | 73.49 | 73.53 | 72.58 | 2,247,600 |
Dec 21, 2023 | 73.54 | 73.91 | 73.19 | 73.53 | 72.58 | 2,851,600 |
Dec 20, 2023 | 73.07 | 73.57 | 72.55 | 73.25 | 72.31 | 3,242,900 |
Dec 19, 2023 | 72.76 | 73.44 | 72.73 | 73.30 | 72.36 | 2,170,700 |
Dec 18, 2023 | 73.98 | 73.98 | 72.76 | 72.86 | 71.92 | 2,727,500 |
Dec 15, 2023 | 73.94 | 74.20 | 73.06 | 73.54 | 72.59 | 6,944,200 |
Dec 14, 2023 | 75.22 | 75.70 | 74.01 | 74.20 | 73.24 | 8,326,300 |
Dec 13, 2023 | 73.72 | 75.50 | 73.35 | 75.34 | 74.37 | 4,800,100 |
Dec 12, 2023 | 73.98 | 74.15 | 73.36 | 73.61 | 72.66 | 2,063,100 |
Dec 11, 2023 | 74.17 | 74.35 | 73.61 | 73.93 | 72.98 | 2,389,200 |
Dec 8, 2023 | 74.08 | 74.23 | 73.61 | 73.83 | 72.88 | 3,689,900 |
Dec 7, 2023 | 73.74 | 74.39 | 73.36 | 74.18 | 73.22 | 2,224,600 |
Dec 6, 2023 | 73.37 | 73.65 | 72.93 | 73.05 | 72.11 | 1,935,500 |
Dec 5, 2023 | 73.04 | 73.35 | 72.82 | 73.21 | 72.27 | 2,828,000 |
Dec 4, 2023 | 72.50 | 73.44 | 72.31 | 73.00 | 72.06 | 2,963,100 |
Dec 1, 2023 | 72.40 | 72.91 | 72.02 | 72.80 | 71.86 | 2,985,100 |
Nov 30, 2023 | 71.55 | 72.21 | 71.28 | 72.17 | 71.24 | 4,219,300 |
Nov 29, 2023 | 72.00 | 72.27 | 71.52 | 71.71 | 70.79 | 2,244,900 |
Nov 28, 2023 | 71.90 | 72.36 | 71.56 | 71.83 | 70.90 | 2,267,800 |
Nov 27, 2023 | 72.14 | 72.24 | 71.57 | 71.90 | 70.97 | 2,146,500 |
Nov 24, 2023 | 72.17 | 72.41 | 71.92 | 72.15 | 71.22 | 1,023,900 |
Nov 22, 2023 | 71.29 | 72.14 | 71.09 | 72.03 | 71.10 | 2,398,800 |
Nov 21, 2023 | 71.11 | 71.50 | 70.67 | 71.30 | 70.38 | 2,568,700 |
Nov 20, 2023 | 70.84 | 71.60 | 70.21 | 71.27 | 70.35 | 3,160,400 |
Nov 17, 2023 | 70.95 | 71.03 | 70.53 | 70.89 | 69.98 | 3,271,300 |
Nov 16, 2023 | 70.16 | 70.76 | 70.10 | 70.67 | 69.76 | 3,850,700 |
Nov 15, 2023 | 69.33 | 70.98 | 69.33 | 70.50 | 69.59 | 3,940,500 |
Nov 14, 2023 | 67.78 | 69.11 | 67.77 | 68.97 | 68.08 | 3,263,900 |
Nov 13, 2023 | 67.29 | 67.45 | 66.87 | 67.23 | 66.36 | 1,821,000 |
Nov 10, 2023 | 66.97 | 67.39 | 66.30 | 67.34 | 66.47 | 1,984,800 |
Nov 9, 2023 | 67.34 | 67.40 | 66.27 | 66.69 | 65.83 | 2,397,800 |
Nov 8, 2023 | 67.60 | 67.92 | 66.61 | 67.03 | 66.17 | 3,121,100 |
Nov 7, 2023 | 66.78 | 67.61 | 66.55 | 67.56 | 66.69 | 2,402,100 |
Nov 6, 2023 | 67.14 | 67.55 | 66.63 | 66.82 | 65.96 | 2,033,500 |
Nov 3, 2023 | 66.28 | 67.33 | 66.03 | 67.02 | 66.16 | 2,330,400 |
Nov 2, 2023 | 66.12 | 66.77 | 65.19 | 65.65 | 64.80 | 3,462,300 |
Nov 1, 2023 | 66.36 | 66.39 | 65.47 | 65.65 | 64.80 | 4,885,900 |
Oct 31, 2023 | 66.18 | 67.09 | 64.28 | 66.49 | 65.63 | 6,214,700 |
Oct 30, 2023 | 64.64 | 65.90 | 64.64 | 65.54 | 64.70 | 3,971,200 |
Oct 27, 2023 | 65.24 | 65.71 | 64.41 | 64.49 | 63.66 | 2,895,000 |
Oct 26, 2023 | 65.93 | 66.32 | 65.42 | 65.47 | 64.63 | 2,156,000 |
Oct 25, 2023 | 65.43 | 66.05 | 65.33 | 65.74 | 64.89 | 2,006,200 |
Oct 24, 2023 | 65.35 | 66.08 | 65.31 | 65.32 | 64.48 | 2,292,500 |
Oct 23, 2023 | 65.00 | 65.86 | 64.96 | 65.00 | 64.16 | 2,183,800 |
Oct 20, 2023 | 65.88 | 66.28 | 65.32 | 65.43 | 64.59 | 2,841,300 |
Oct 19, 2023 | 65.27 | 66.50 | 65.21 | 65.66 | 64.81 | 2,914,700 |
Oct 18, 2023 | 64.75 | 65.36 | 64.34 | 65.18 | 64.34 | 2,356,200 |
Oct 17, 2023 | 64.40 | 65.04 | 64.16 | 64.86 | 64.02 | 2,235,600 |
Oct 16, 2023 | 63.60 | 64.51 | 63.18 | 64.40 | 63.57 | 2,248,600 |
Oct 13, 2023 | 62.61 | 63.48 | 62.61 | 63.26 | 62.45 | 2,845,600 |
Oct 12, 2023 | 64.13 | 64.19 | 62.45 | 62.69 | 61.88 | 3,412,500 |
Oct 11, 2023 | 64.70 | 64.77 | 63.47 | 64.08 | 63.25 | 2,650,900 |
Oct 10, 2023 | 63.68 | 64.62 | 63.68 | 64.27 | 63.44 | 3,065,000 |
Oct 9, 2023 | 62.63 | 63.60 | 62.40 | 63.43 | 62.61 | 2,315,200 |
Oct 6, 2023 | 63.42 | 63.52 | 62.24 | 62.95 | 62.14 | 3,282,300 |
Oct 5, 2023 | 0.50 Dividend | |||||
Oct 5, 2023 | 64.47 | 64.76 | 63.64 | 63.65 | 62.83 | 2,440,500 |
Oct 4, 2023 | 64.54 | 65.19 | 64.10 | 65.00 | 63.67 | 2,650,400 |
Oct 3, 2023 | 64.77 | 65.24 | 63.88 | 64.28 | 62.96 | 2,283,800 |
Oct 2, 2023 | 66.01 | 66.01 | 64.90 | 65.18 | 63.85 | 2,450,700 |
Sep 29, 2023 | 67.01 | 67.28 | 65.95 | 66.05 | 64.70 | 2,625,300 |
Sep 28, 2023 | 65.44 | 66.63 | 65.21 | 66.52 | 65.16 | 3,222,500 |
Sep 27, 2023 | 66.17 | 66.23 | 64.82 | 65.21 | 63.87 | 3,133,700 |
Sep 26, 2023 | 68.33 | 68.49 | 66.21 | 66.23 | 64.87 | 3,073,000 |
Sep 25, 2023 | 68.25 | 68.89 | 68.03 | 68.79 | 67.38 | 1,891,300 |
Sep 22, 2023 | 69.45 | 69.64 | 68.60 | 68.63 | 67.22 | 2,339,500 |
Sep 21, 2023 | 70.47 | 70.59 | 69.49 | 69.52 | 68.10 | 2,384,400 |
Sep 20, 2023 | 70.68 | 71.11 | 70.51 | 70.59 | 69.14 | 2,054,900 |
Sep 19, 2023 | 70.83 | 71.26 | 70.39 | 70.51 | 69.07 | 1,754,600 |
Sep 18, 2023 | 71.05 | 71.11 | 70.32 | 70.82 | 69.37 | 1,785,900 |
Sep 15, 2023 | 71.18 | 71.65 | 70.96 | 71.02 | 69.57 | 4,141,200 |
Sep 14, 2023 | 70.24 | 71.23 | 70.24 | 71.07 | 69.61 | 1,704,700 |
Sep 13, 2023 | 70.13 | 70.19 | 69.42 | 69.91 | 68.48 | 1,686,800 |
Sep 12, 2023 | 70.35 | 70.36 | 69.74 | 69.95 | 68.52 | 1,859,100 |
Sep 11, 2023 | 70.02 | 70.81 | 69.86 | 70.17 | 68.73 | 2,221,700 |
Sep 8, 2023 | 69.19 | 69.99 | 68.87 | 69.95 | 68.52 | 2,496,200 |
Sep 7, 2023 | 68.63 | 69.31 | 68.49 | 69.16 | 67.74 | 2,595,700 |
Sep 6, 2023 | 68.59 | 69.15 | 68.24 | 68.45 | 67.05 | 3,112,900 |
Sep 5, 2023 | 70.00 | 70.00 | 68.18 | 68.66 | 67.25 | 3,467,200 |
Sep 1, 2023 | 69.88 | 70.54 | 69.86 | 70.29 | 68.85 | 2,007,500 |
Aug 31, 2023 | 70.14 | 70.38 | 69.64 | 69.65 | 68.22 | 2,551,400 |
Aug 30, 2023 | 70.64 | 70.79 | 70.01 | 70.09 | 68.65 | 2,202,000 |
Aug 29, 2023 | 70.35 | 70.59 | 69.49 | 70.48 | 69.04 | 1,940,300 |
Aug 28, 2023 | 70.00 | 70.42 | 69.76 | 70.28 | 68.84 | 1,786,500 |
Aug 25, 2023 | 70.34 | 70.67 | 69.61 | 69.76 | 68.33 | 2,250,200 |
Aug 24, 2023 | 70.10 | 70.96 | 69.78 | 69.90 | 68.47 | 2,676,500 |
Aug 23, 2023 | 70.11 | 70.52 | 69.91 | 70.32 | 68.88 | 2,801,500 |
Aug 22, 2023 | 70.76 | 71.05 | 69.76 | 70.20 | 68.76 | 2,090,600 |
Aug 21, 2023 | 71.28 | 71.54 | 70.65 | 71.07 | 69.61 | 1,703,100 |
Aug 18, 2023 | 71.21 | 72.02 | 71.09 | 71.47 | 70.01 | 4,652,500 |
Aug 17, 2023 | 72.22 | 72.75 | 71.42 | 71.46 | 70.00 | 2,009,400 |
Aug 16, 2023 | 71.56 | 73.59 | 71.44 | 72.08 | 70.60 | 2,968,900 |
Aug 15, 2023 | 70.54 | 71.37 | 70.18 | 71.21 | 69.75 | 2,230,600 |
Aug 14, 2023 | 72.00 | 72.20 | 70.77 | 70.95 | 69.50 | 2,499,500 |
Aug 11, 2023 | 72.11 | 72.45 | 71.61 | 71.96 | 70.49 | 1,778,000 |
Aug 10, 2023 | 73.56 | 73.80 | 71.84 | 72.07 | 70.59 | 2,208,800 |
Aug 9, 2023 | 73.20 | 74.00 | 73.08 | 73.53 | 72.02 | 1,826,800 |
Aug 8, 2023 | 73.87 | 74.07 | 72.84 | 73.11 | 71.61 | 1,685,100 |
Aug 7, 2023 | 73.86 | 74.36 | 73.62 | 74.17 | 72.65 | 1,396,000 |
Aug 4, 2023 | 74.31 | 74.87 | 73.71 | 73.79 | 72.28 | 2,677,200 |
Aug 3, 2023 | 75.09 | 75.62 | 74.16 | 74.22 | 72.70 | 3,089,400 |
Aug 2, 2023 | 75.59 | 76.59 | 74.97 | 75.63 | 74.08 | 2,037,100 |
Aug 1, 2023 | 76.92 | 78.25 | 74.31 | 76.16 | 74.60 | 4,859,300 |
Jul 31, 2023 | 76.26 | 76.55 | 76.00 | 76.31 | 74.75 | 5,923,700 |
Jul 28, 2023 | 75.97 | 76.62 | 75.89 | 76.06 | 74.50 | 2,597,200 |
Jul 27, 2023 | 75.67 | 76.10 | 75.44 | 75.50 | 73.95 | 2,148,900 |
Jul 26, 2023 | 75.66 | 76.25 | 75.14 | 75.45 | 73.91 | 1,725,700 |
Jul 25, 2023 | 75.53 | 75.66 | 74.57 | 75.52 | 73.97 | 2,123,500 |
Jul 24, 2023 | 75.45 | 76.20 | 75.45 | 75.81 | 74.26 | 2,517,600 |
Jul 21, 2023 | 75.67 | 75.83 | 75.05 | 75.20 | 73.66 | 2,369,200 |
Jul 20, 2023 | 74.52 | 75.38 | 74.09 | 75.36 | 73.82 | 2,032,800 |
Jul 19, 2023 | 72.65 | 74.28 | 72.65 | 74.15 | 72.63 | 2,598,700 |
Jul 18, 2023 | 73.19 | 73.64 | 72.32 | 72.48 | 71.00 | 2,616,800 |
Jul 17, 2023 | 72.89 | 73.68 | 72.65 | 73.41 | 71.91 | 1,543,000 |
Jul 14, 2023 | 73.10 | 73.47 | 72.42 | 73.10 | 71.60 | 2,136,100 |
Jul 13, 2023 | 73.90 | 74.02 | 73.26 | 73.29 | 71.79 | 2,093,300 |
Jul 12, 2023 | 74.40 | 74.53 | 73.69 | 73.83 | 72.32 | 2,122,300 |
Jul 11, 2023 | 74.24 | 74.72 | 73.79 | 73.99 | 72.48 | 2,457,100 |
Jul 10, 2023 | 74.40 | 75.04 | 73.76 | 74.07 | 72.55 | 2,106,300 |
Jul 7, 2023 | 74.03 | 74.98 | 74.03 | 74.33 | 72.81 | 2,614,100 |
Jul 6, 2023 | 0.50 Dividend | |||||
Jul 6, 2023 | 73.52 | 74.45 | 73.04 | 74.18 | 72.66 | 2,624,900 |
Jul 5, 2023 | 74.94 | 74.94 | 73.88 | 74.28 | 72.27 | 2,689,800 |
Jul 3, 2023 | 73.94 | 75.32 | 73.81 | 75.30 | 73.26 | 1,386,900 |
Jun 30, 2023 | 73.55 | 74.30 | 73.14 | 74.20 | 72.19 | 2,517,600 |
Jun 29, 2023 | 72.71 | 73.17 | 72.42 | 73.13 | 71.15 | 1,767,500 |
Jun 28, 2023 | 73.18 | 73.28 | 72.29 | 72.87 | 70.90 | 1,905,900 |
Jun 27, 2023 | 72.31 | 73.69 | 72.26 | 73.38 | 71.39 | 2,443,600 |
Jun 26, 2023 | 72.49 | 72.82 | 72.00 | 72.37 | 70.41 | 3,403,900 |
Jun 23, 2023 | 73.17 | 73.37 | 72.17 | 72.45 | 70.49 | 2,640,100 |
Jun 22, 2023 | 73.24 | 73.35 | 72.77 | 73.24 | 71.26 | 1,380,400 |
Jun 21, 2023 | 72.25 | 72.80 | 71.91 | 72.60 | 70.63 | 1,673,200 |
Jun 20, 2023 | 73.03 | 73.38 | 72.46 | 72.48 | 70.52 | 1,978,100 |
Jun 16, 2023 | 73.33 | 73.80 | 72.78 | 73.39 | 71.40 | 4,398,900 |
Jun 15, 2023 | 72.99 | 73.59 | 72.60 | 73.40 | 71.41 | 2,960,900 |
Jun 14, 2023 | 73.30 | 73.69 | 72.53 | 72.83 | 70.86 | 2,063,200 |
Jun 13, 2023 | 72.02 | 72.94 | 71.75 | 72.76 | 70.79 | 3,087,200 |
Jun 12, 2023 | 72.80 | 72.86 | 71.93 | 72.33 | 70.37 | 2,165,300 |
Jun 9, 2023 | 72.03 | 72.73 | 71.75 | 72.54 | 70.58 | 1,694,300 |
Jun 8, 2023 | 72.71 | 72.71 | 71.53 | 72.08 | 70.13 | 2,519,400 |
Jun 7, 2023 | 71.87 | 73.15 | 71.50 | 72.69 | 70.72 | 2,782,600 |
Jun 6, 2023 | 72.26 | 72.99 | 72.01 | 72.87 | 70.90 | 1,576,400 |
Jun 5, 2023 | 72.53 | 72.82 | 71.64 | 72.54 | 70.58 | 2,163,300 |
Jun 2, 2023 | 71.85 | 72.74 | 71.43 | 72.64 | 70.67 | 2,011,800 |
Jun 1, 2023 | 70.31 | 71.49 | 70.12 | 71.28 | 69.35 | 3,330,900 |
May 31, 2023 | 69.58 | 70.19 | 69.37 | 69.95 | 68.06 | 4,130,100 |
May 30, 2023 | 70.21 | 70.80 | 69.22 | 69.52 | 67.64 | 2,859,000 |
May 26, 2023 | 70.51 | 71.03 | 70.26 | 70.72 | 68.81 | 2,352,100 |
May 25, 2023 | 70.61 | 71.31 | 69.96 | 70.51 | 68.60 | 3,002,100 |
May 24, 2023 | 70.68 | 71.52 | 70.54 | 71.26 | 69.33 | 2,669,200 |
May 23, 2023 | 71.25 | 71.54 | 70.37 | 70.80 | 68.88 | 3,262,200 |
May 22, 2023 | 73.12 | 73.38 | 71.70 | 71.80 | 69.86 | 2,510,100 |
May 19, 2023 | 73.55 | 73.83 | 72.88 | 73.13 | 71.15 | 3,050,100 |
May 18, 2023 | 73.12 | 73.38 | 72.19 | 73.19 | 71.21 | 1,967,400 |
May 17, 2023 | 73.48 | 73.72 | 72.70 | 73.30 | 71.32 | 1,531,300 |
May 16, 2023 | 74.14 | 74.14 | 73.35 | 73.42 | 71.43 | 1,666,100 |
May 15, 2023 | 74.52 | 74.71 | 73.93 | 74.45 | 72.43 | 2,024,400 |
May 12, 2023 | 73.97 | 74.78 | 73.74 | 74.64 | 72.62 | 2,213,600 |
May 11, 2023 | 72.96 | 73.80 | 71.90 | 73.66 | 71.67 | 3,154,700 |
May 10, 2023 | 76.27 | 76.42 | 73.29 | 73.39 | 71.40 | 3,421,200 |
May 9, 2023 | 75.92 | 76.38 | 75.18 | 75.98 | 73.92 | 2,061,000 |
May 8, 2023 | 77.04 | 77.14 | 75.81 | 76.08 | 74.02 | 1,749,000 |
May 5, 2023 | 76.19 | 76.78 | 75.81 | 76.77 | 74.69 | 1,930,200 |
May 4, 2023 | 75.41 | 76.00 | 74.72 | 75.55 | 73.51 | 2,757,000 |
May 3, 2023 | 75.14 | 75.88 | 74.91 | 75.32 | 73.28 | 3,587,500 |
May 2, 2023 | 76.63 | 76.63 | 72.82 | 75.80 | 73.75 | 5,818,900 |
May 1, 2023 | 76.88 | 77.88 | 76.61 | 76.82 | 74.74 | 3,616,300 |
Apr 28, 2023 | 75.00 | 77.04 | 74.98 | 76.74 | 74.66 | 2,717,000 |
Apr 27, 2023 | 74.11 | 75.12 | 73.90 | 75.08 | 73.05 | 1,495,200 |
Apr 26, 2023 | 74.63 | 75.63 | 73.64 | 73.97 | 71.97 | 2,545,100 |
Apr 25, 2023 | 75.25 | 75.84 | 74.92 | 74.97 | 72.94 | 1,961,800 |
Apr 24, 2023 | 75.45 | 75.94 | 75.20 | 75.50 | 73.46 | 1,221,900 |
Related Tickers
USFD US Foods Holding Corp.
50.75
+0.61%
PFGC Performance Food Group Company
69.27
+0.38%
SPTN SpartanNash Company
19.52
+0.46%
CHEF The Chefs' Warehouse, Inc.
33.40
+1.12%
UNFI United Natural Foods, Inc.
8.90
-2.20%
ANDE The Andersons, Inc.
60.41
+2.48%
CVGW Calavo Growers, Inc.
28.11
+4.77%
AVO Mission Produce, Inc.
11.37
-0.04%
MTEX Mannatech, Incorporated
8.33
+1.26%
WILC G. Willi-Food International Ltd.
9.15
-1.35%