Explain this page
Arphra AIPlain-English read on Sysco Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 73.50 | 74.30 | 73.10 | 73.16 | 73.16 | 72.61 | -0.75% | 127,256 |
| May 01, 2026 | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 73.49 | -0.75% | 3,489,371 |
| Apr 30, 2026 | 74.04 | 75.12 | 74.04 | 74.71 | 74.71 | 74.15 | -0.75% | 4,713,800 |
| Apr 29, 2026 | 72.50 | 74.16 | 72.50 | 73.97 | 73.97 | 73.41 | -0.75% | 5,738,488 |
| Apr 28, 2026 | 74.00 | 74.41 | 71.56 | 73.37 | 73.37 | 72.82 | -0.75% | 8,000,400 |
| Apr 27, 2026 | 76.35 | 76.73 | 74.92 | 75.36 | 75.36 | 74.79 | -0.75% | 5,394,818 |
| Apr 24, 2026 | 75.52 | 76.83 | 75.08 | 76.56 | 76.56 | 75.98 | -0.75% | 4,798,699 |
| Apr 23, 2026 | 75.75 | 76.34 | 75.31 | 75.81 | 75.81 | 75.24 | -0.75% | 4,341,013 |
| Apr 22, 2026 | 75.15 | 75.72 | 74.67 | 75.53 | 75.53 | 74.96 | -0.75% | 3,874,128 |
| Apr 21, 2026 | 76.79 | 76.90 | 74.75 | 74.79 | 74.79 | 74.23 | -0.75% | 3,493,400 |
| Apr 20, 2026 | 76.44 | 77.03 | 75.92 | 76.26 | 76.26 | 75.69 | -0.75% | 3,169,800 |
| Apr 17, 2026 | 74.14 | 76.63 | 74.12 | 76.27 | 76.27 | 75.70 | -0.75% | 5,748,100 |
| Apr 16, 2026 | 74.20 | 74.60 | 73.05 | 74.05 | 74.05 | 73.49 | -0.75% | 5,914,500 |
| Apr 15, 2026 | 74.00 | 74.98 | 73.66 | 74.09 | 74.09 | 73.53 | -0.75% | 8,039,000 |
| Apr 14, 2026 | 73.54 | 74.37 | 73.48 | 74.04 | 74.04 | 73.48 | -0.75% | 6,018,641 |
| Apr 13, 2026 | 73.02 | 73.73 | 72.63 | 73.36 | 73.36 | 72.81 | -0.75% | 6,922,724 |
| Apr 10, 2026 | 75.00 | 75.35 | 71.62 | 72.82 | 72.82 | 72.27 | -0.75% | 9,906,539 |
| Apr 09, 2026 | 74.70 | 75.19 | 73.89 | 74.99 | 74.99 | 74.43 | -0.75% | 3,875,577 |
| Apr 08, 2026 | 73.82 | 75.33 | 73.82 | 75.15 | 75.15 | 74.59 | -0.75% | 5,962,335 |
| Apr 07, 2026 | 72.57 | 73.88 | 72.02 | 73.24 | 73.24 | 72.69 | -0.75% | 4,914,800 |
| Apr 06, 2026 | 70.70 | 73.28 | 70.62 | 73.24 | 73.24 | 72.69 | -0.75% | 6,396,041 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.