US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
83.28
-0.05 (-0.06%)
Aug 1, 2025, 4:00 PM - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.75 | 83.47 | 82.12 | 83.28 | 83.28 | -0.06% | 1,898,482 |
| Jul 31, 2025 | 84.04 | 84.49 | 83.20 | 83.33 | 83.33 | -1.27% | 1,589,072 |
| Jul 30, 2025 | 83.47 | 85.00 | 83.08 | 84.40 | 84.40 | 1.82% | 2,742,840 |
| Jul 29, 2025 | 83.25 | 83.45 | 82.59 | 82.89 | 82.89 | -0.22% | 1,845,546 |
| Jul 28, 2025 | 83.06 | 83.71 | 82.39 | 83.07 | 83.07 | 0.98% | 1,727,711 |
| Jul 25, 2025 | 82.09 | 82.48 | 81.46 | 82.26 | 82.26 | 0.54% | 3,231,120 |
| Jul 24, 2025 | 83.95 | 84.22 | 81.58 | 81.82 | 81.82 | -2.57% | 3,259,966 |
| Jul 23, 2025 | 84.42 | 85.11 | 83.98 | 83.98 | 83.98 | -0.17% | 1,377,436 |
| Jul 22, 2025 | 83.91 | 84.32 | 83.19 | 84.12 | 84.12 | 0.85% | 1,513,508 |
| Jul 21, 2025 | 83.13 | 84.15 | 82.74 | 83.41 | 83.41 | 0.32% | 2,183,590 |
| Jul 18, 2025 | 83.92 | 84.24 | 82.55 | 83.14 | 83.14 | -0.75% | 2,627,956 |
| Jul 17, 2025 | 82.91 | 84.44 | 82.78 | 83.77 | 83.77 | 0.99% | 2,353,997 |
| Jul 16, 2025 | 81.58 | 82.95 | 80.90 | 82.95 | 82.95 | 2.29% | 3,713,921 |
| Jul 15, 2025 | 81.58 | 82.62 | 80.90 | 81.09 | 81.09 | -1.07% | 3,305,529 |
| Jul 14, 2025 | 80.92 | 82.06 | 80.91 | 81.97 | 81.97 | 1.76% | 3,962,318 |
| Jul 11, 2025 | 81.00 | 81.63 | 79.52 | 80.55 | 80.55 | 0.37% | 4,692,955 |
| Jul 10, 2025 | 79.95 | 80.96 | 79.64 | 80.25 | 80.25 | 0.50% | 1,577,821 |
| Jul 9, 2025 | 79.05 | 79.87 | 78.18 | 79.85 | 79.85 | 1.54% | 1,545,846 |
| Jul 8, 2025 | 78.77 | 79.24 | 78.04 | 78.64 | 78.64 | -0.18% | 1,673,398 |
| Jul 7, 2025 | 78.50 | 78.88 | 78.10 | 78.78 | 78.78 | 0.46% | 1,676,475 |
| Jul 3, 2025 | 77.71 | 78.62 | 76.94 | 78.42 | 78.42 | 0.89% | 858,449 |
| Jul 2, 2025 | 76.97 | 77.76 | 76.88 | 77.73 | 77.73 | 0.40% | 1,767,843 |
| Jul 1, 2025 | 76.96 | 77.82 | 76.73 | 77.42 | 77.42 | 0.53% | 1,315,522 |
| Jun 30, 2025 | 77.12 | 77.49 | 76.30 | 77.01 | 77.01 | -0.34% | 1,626,252 |
| Jun 27, 2025 | 76.88 | 77.38 | 76.21 | 77.27 | 77.27 | 0.73% | 2,603,024 |
| Jun 26, 2025 | 76.29 | 76.77 | 75.70 | 76.71 | 76.71 | 0.68% | 1,309,847 |
| Jun 25, 2025 | 76.79 | 76.93 | 75.73 | 76.19 | 76.19 | -0.65% | 1,382,641 |
| Jun 24, 2025 | 76.70 | 77.07 | 75.81 | 76.69 | 76.69 | 0.47% | 1,578,030 |
| Jun 23, 2025 | 76.27 | 76.91 | 75.11 | 76.33 | 76.33 | -0.08% | 1,540,491 |
| Jun 20, 2025 | 75.80 | 76.63 | 75.41 | 76.39 | 76.39 | 1.47% | 4,879,017 |
| Jun 18, 2025 | 75.75 | 76.25 | 75.20 | 75.28 | 75.28 | -0.45% | 2,059,079 |
| Jun 17, 2025 | 76.18 | 76.89 | 75.60 | 75.62 | 75.62 | -1.38% | 1,312,917 |
| Jun 16, 2025 | 76.00 | 76.74 | 75.70 | 76.68 | 76.68 | 1.62% | 1,684,438 |
| Jun 13, 2025 | 75.82 | 76.35 | 75.25 | 75.46 | 75.46 | -1.57% | 1,586,268 |
| Jun 12, 2025 | 75.82 | 76.67 | 75.54 | 76.66 | 76.66 | 0.88% | 1,784,459 |
| Jun 11, 2025 | 76.87 | 76.90 | 75.76 | 75.99 | 75.99 | -1.22% | 1,668,565 |
| Jun 10, 2025 | 76.94 | 77.60 | 76.52 | 76.93 | 76.93 | 0.03% | 1,447,313 |
| Jun 9, 2025 | 77.78 | 77.94 | 76.64 | 76.91 | 76.91 | -1.08% | 2,487,524 |
| Jun 6, 2025 | 78.00 | 78.31 | 77.34 | 77.75 | 77.75 | 0.18% | 1,253,638 |
| Jun 5, 2025 | 77.31 | 78.10 | 76.85 | 77.61 | 77.61 | 0.30% | 1,598,599 |
| Jun 4, 2025 | 78.31 | 78.82 | 77.35 | 77.38 | 77.38 | -0.78% | 2,063,878 |
| Jun 3, 2025 | 78.86 | 79.39 | 77.82 | 77.99 | 77.99 | -1.14% | 1,766,368 |
| Jun 2, 2025 | 78.81 | 79.09 | 77.89 | 78.89 | 78.89 | -0.29% | 1,818,088 |
| May 30, 2025 | 78.55 | 79.64 | 78.18 | 79.12 | 79.12 | 0.73% | 2,983,854 |
| May 29, 2025 | 78.19 | 78.72 | 77.28 | 78.55 | 78.55 | 1.22% | 2,844,662 |
| May 28, 2025 | 77.78 | 78.18 | 77.19 | 77.60 | 77.60 | 0.01% | 1,815,349 |
| May 27, 2025 | 76.86 | 77.81 | 76.45 | 77.59 | 77.59 | 2.32% | 2,165,847 |
| May 23, 2025 | 75.23 | 76.45 | 75.20 | 75.83 | 75.83 | -0.08% | 1,974,022 |
| May 22, 2025 | 76.37 | 76.57 | 75.65 | 75.89 | 75.89 | -0.32% | 1,532,298 |
| May 21, 2025 | 76.97 | 77.50 | 75.82 | 76.13 | 76.13 | -2.20% | 1,760,011 |