US Foods Holding Corp. USFD
NYSE · United States · Distribution Services
$93.93+1.72 (+1.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.01 | +1.95% | $91.96 | $94.04 | $90.82 | 1.36M |
| 2026-09-30 | $92.21 | -1.59% | $94.06 | $94.17 | $92.18 | 2.10M |
| 2026-09-29 | $93.70 | -0.02% | $92.92 | $94.92 | $92.36 | 1.40M |
| 2026-09-28 | $93.72 | +0.42% | $93.00 | $94.40 | $91.76 | 2.60M |
| 2026-09-25 | $93.33 | -0.52% | $93.67 | $94.42 | $92.68 | 1.64M |
| 2026-09-24 | $93.82 | -0.12% | $94.21 | $94.85 | $93.21 | 2.42M |
| 2026-09-23 | $93.93 | -0.29% | $93.97 | $95.35 | $93.83 | 2.83M |
| 2026-09-22 | $94.20 | -0.02% | $94.08 | $96.98 | $93.99 | 2.94M |
| 2026-09-21 | $94.22 | +0.86% | $93.57 | $94.89 | $92.56 | 2.96M |
| 2026-09-18 | $93.42 | +1.37% | $92.05 | $94.03 | $91.57 | 4.91M |
| 2026-09-17 | $92.16 | -0.38% | $94.00 | $94.00 | $91.96 | 3.08M |
| 2026-09-16 | $92.51 | +0.54% | $92.15 | $93.90 | $91.54 | 3.72M |
| 2026-09-15 | $92.01 | -2.94% | $94.03 | $94.60 | $90.19 | 3.61M |
| 2026-09-14 | $94.80 | -0.57% | $95.74 | $96.59 | $94.61 | 2.55M |
| 2026-09-11 | $95.34 | -0.75% | $95.46 | $97.06 | $93.89 | 3.25M |
| 2026-09-10 | $96.06 | -1.43% | $97.47 | $98.74 | $95.49 | 2.65M |
| 2026-09-09 | $97.45 | -5.47% | $102.44 | $104.42 | $96.83 | 3.08M |
| 2026-09-08 | $103.09 | -0.91% | $103.56 | $104.23 | $102.59 | 1.42M |
| 2026-09-04 | $104.04 | -0.35% | $103.85 | $104.80 | $102.50 | 1.23M |
| 2026-09-03 | $104.41 | -0.36% | $105.16 | $106.95 | $104.16 | 1.26M |
| 2026-09-02 | $104.79 | -1.75% | $107.18 | $107.67 | $104.20 | 2.02M |
| 2026-09-01 | $106.66 | +1.74% | $106.63 | $106.90 | $104.54 | 2.39M |
| 2026-08-31 | $104.84 | -2.27% | $106.61 | $107.64 | $104.42 | 2.21M |
| 2026-08-28 | $107.27 | -0.47% | $107.98 | $108.08 | $106.72 | 1.34M |
| 2026-08-27 | $107.78 | -0.63% | $106.85 | $108.10 | $106.44 | 1.38M |
| 2026-08-26 | $108.46 | -0.39% | $109.13 | $109.43 | $108.21 | 1.13M |
| 2026-08-25 | $108.89 | -0.44% | $110.07 | $110.07 | $108.04 | 1.56M |
| 2026-08-24 | $109.37 | -0.23% | $109.73 | $111.28 | $108.50 | 1.75M |
| 2026-08-21 | $109.62 | +1.07% | $109.00 | $109.69 | $107.74 | 1.54M |
| 2026-08-20 | $108.46 | +0.87% | $107.00 | $108.95 | $105.82 | 1.59M |
| 2026-08-19 | $107.52 | +0.57% | $107.15 | $109.16 | $107.07 | 1.77M |
| 2026-08-18 | $106.91 | -1.57% | $109.30 | $109.30 | $106.83 | 1.55M |
| 2026-08-17 | $108.61 | -0.28% | $108.06 | $110.01 | $106.36 | 1.82M |
| 2026-08-14 | $108.92 | -1.06% | $108.99 | $110.51 | $107.37 | 1.90M |
| 2026-08-13 | $110.09 | -0.77% | $110.26 | $111.25 | $109.61 | 2.29M |
| 2026-08-12 | $110.94 | +0.38% | $109.17 | $111.42 | $107.22 | 3.21M |
| 2026-08-11 | $110.52 | +1.74% | $108.27 | $110.63 | $107.82 | 1.98M |
| 2026-08-10 | $108.63 | -0.23% | $108.58 | $109.06 | $107.64 | 1.52M |
| 2026-08-07 | $108.88 | +1.79% | $106.37 | $109.28 | $104.54 | 2.42M |
| 2026-08-06 | $106.97 | +6.45% | $105.33 | $110.08 | $103.92 | 4.51M |
| 2026-08-05 | $100.49 | +1.46% | $99.90 | $100.61 | $99.04 | 3.06M |
| 2026-08-04 | $99.04 | -0.63% | $99.33 | $99.86 | $97.13 | 3.12M |
| 2026-08-03 | $99.67 | -0.91% | $100.59 | $101.76 | $98.92 | 2.77M |
| 2026-07-31 | $100.59 | +0.04% | $100.21 | $101.03 | $99.84 | 2.20M |
| 2026-07-30 | $100.55 | -1.76% | $101.78 | $102.19 | $99.40 | 2.10M |
| 2026-07-29 | $102.35 | +0.87% | $101.34 | $103.81 | $100.54 | 2.82M |
| 2026-07-28 | $101.47 | +2.20% | $100.28 | $102.27 | $100.16 | 2.37M |
| 2026-07-27 | $99.29 | +2.18% | $97.78 | $99.74 | $97.52 | 1.47M |
| 2026-07-24 | $97.17 | +1.66% | $96.29 | $97.73 | $95.32 | 1.41M |
| 2026-07-23 | $95.58 | -0.50% | $94.50 | $95.78 | $93.14 | 2.13M |
| 2026-07-22 | $96.06 | +1.38% | $94.63 | $97.85 | $94.45 | 2.51M |
| 2026-07-21 | $94.75 | -0.29% | $94.89 | $96.46 | $94.12 | 2.53M |
| 2026-07-20 | $95.03 | -2.30% | $97.51 | $98.16 | $95.03 | 2.00M |
| 2026-07-17 | $97.27 | -1.88% | $99.70 | $99.80 | $96.93 | 2.97M |
| 2026-07-16 | $99.13 | +2.14% | $97.03 | $99.62 | $96.71 | 2.32M |
| 2026-07-15 | $97.05 | -3.91% | $100.90 | $101.51 | $96.92 | 2.71M |
| 2026-07-14 | $101.00 | -0.31% | $101.77 | $102.75 | $100.36 | 1.93M |
| 2026-07-13 | $101.31 | +0.33% | $100.63 | $102.21 | $99.60 | 2.19M |
| 2026-07-10 | $100.98 | +1.51% | $99.23 | $101.05 | $98.37 | 2.81M |
| 2026-07-09 | $99.48 | -0.40% | $100.48 | $101.25 | $98.84 | 2.26M |
| 2026-07-08 | $99.88 | -3.95% | $103.17 | $104.15 | $99.10 | 3.73M |
| 2026-07-07 | $103.99 | +1.10% | $104.30 | $105.17 | $103.50 | 2.19M |
| 2026-07-06 | $102.86 | -1.37% | $103.84 | $104.28 | $101.31 | 3.66M |
| 2026-07-02 | $104.29 | +2.35% | $100.67 | $104.43 | $100.67 | 2.49M |
| 2026-07-01 | $101.90 | -0.34% | $103.06 | $103.06 | $100.45 | 2.68M |
| 2026-06-30 | $102.25 | -0.19% | $100.98 | $102.62 | $99.65 | 3.70M |
| 2026-06-29 | $102.44 | +4.20% | $98.62 | $102.50 | $98.00 | 3.51M |
| 2026-06-26 | $98.31 | +2.17% | $97.34 | $99.09 | $97.05 | 4.29M |
| 2026-06-25 | $96.22 | +0.91% | $95.83 | $98.89 | $95.83 | 5.16M |
| 2026-06-24 | $95.35 | +1.43% | $93.15 | $95.54 | $93.15 | 1.87M |
| 2026-06-23 | $94.01 | +1.35% | $92.99 | $95.00 | $92.09 | 2.27M |
| 2026-06-22 | $92.76 | +0.92% | $91.26 | $94.41 | $91.26 | 1.77M |
| 2026-06-18 | $91.91 | -1.96% | $94.80 | $95.65 | $91.78 | 5.39M |
| 2026-06-17 | $93.75 | +0.57% | $92.39 | $94.22 | $91.85 | 2.70M |
| 2026-06-16 | $93.22 | -0.24% | $93.90 | $94.80 | $92.54 | 2.01M |
| 2026-06-15 | $93.44 | +0.13% | $93.17 | $94.05 | $92.64 | 2.82M |
| 2026-06-12 | $93.32 | +2.29% | $91.83 | $93.56 | $91.16 | 2.32M |
| 2026-06-11 | $91.23 | +1.16% | $91.29 | $92.24 | $89.79 | 3.24M |
| 2026-06-10 | $90.18 | +1.04% | $89.64 | $91.18 | $89.39 | 3.66M |
| 2026-06-09 | $89.25 | +2.83% | $86.30 | $89.32 | $85.16 | 3.31M |
| 2026-06-08 | $86.79 | +2.58% | $85.00 | $86.98 | $84.47 | 3.59M |
| 2026-06-05 | $84.61 | +2.93% | $82.23 | $84.64 | $81.77 | 5.01M |
| 2026-06-04 | $82.20 | -1.15% | $84.00 | $84.42 | $81.90 | 2.64M |
| 2026-06-03 | $83.16 | +3.02% | $80.36 | $83.96 | $80.30 | 3.32M |
| 2026-06-02 | $80.72 | -0.63% | $81.15 | $81.65 | $80.49 | 2.13M |
| 2026-06-01 | $81.23 | -0.76% | $80.48 | $81.61 | $80.11 | 2.04M |
| 2026-05-29 | $81.85 | +0.86% | $80.97 | $82.35 | $80.31 | 2.56M |
| 2026-05-28 | $81.15 | -1.51% | $82.03 | $82.28 | $80.71 | 1.82M |
| 2026-05-27 | $82.39 | +1.34% | $80.49 | $82.90 | $80.49 | 2.11M |
| 2026-05-26 | $81.30 | +1.03% | $80.32 | $81.85 | $80.00 | 3.03M |