US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
60.74
+0.03 (0.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 61.29 | 61.29 | 59.80 | 60.71 | 60.71 | -0.74% | 2,389,307 |
| Oct 23, 2024 | 61.67 | 61.74 | 60.94 | 61.16 | 61.16 | -1.58% | 1,137,852 |
| Oct 22, 2024 | 62.19 | 62.31 | 61.66 | 62.14 | 62.14 | -0.13% | 726,139 |
| Oct 21, 2024 | 62.20 | 62.60 | 62.05 | 62.22 | 62.22 | -0.18% | 1,047,778 |
| Oct 18, 2024 | 62.22 | 62.67 | 61.93 | 62.33 | 62.33 | 0.53% | 1,294,616 |
| Oct 17, 2024 | 62.43 | 62.51 | 61.68 | 62.00 | 62.00 | -0.43% | 1,350,437 |
| Oct 16, 2024 | 62.43 | 63.05 | 62.24 | 62.27 | 62.27 | -0.43% | 1,100,222 |
| Oct 15, 2024 | 62.19 | 63.13 | 62.06 | 62.54 | 62.54 | 0.66% | 1,242,085 |
| Oct 14, 2024 | 61.80 | 62.40 | 61.31 | 62.13 | 62.13 | 1.37% | 943,563 |
| Oct 11, 2024 | 60.65 | 61.34 | 60.40 | 61.29 | 61.29 | 1.06% | 1,246,928 |
| Oct 10, 2024 | 61.28 | 61.32 | 60.32 | 60.65 | 60.65 | -1.14% | 1,902,800 |
| Oct 9, 2024 | 61.41 | 61.78 | 61.17 | 61.35 | 61.35 | -0.21% | 1,794,322 |
| Oct 8, 2024 | 61.07 | 61.56 | 60.43 | 61.48 | 61.48 | 1.12% | 1,320,760 |
| Oct 7, 2024 | 61.16 | 61.16 | 60.46 | 60.80 | 60.80 | -0.75% | 784,236 |
| Oct 4, 2024 | 61.56 | 61.69 | 60.69 | 61.26 | 61.26 | 0.53% | 1,477,273 |
| Oct 3, 2024 | 61.24 | 61.69 | 60.69 | 60.94 | 60.94 | -0.93% | 1,102,843 |
| Oct 2, 2024 | 61.30 | 61.54 | 60.74 | 61.51 | 61.51 | -0.06% | 1,384,564 |
| Oct 1, 2024 | 61.50 | 61.70 | 60.90 | 61.55 | 61.55 | 0.08% | 1,441,921 |
| Sep 30, 2024 | 60.56 | 61.60 | 60.15 | 61.50 | 61.50 | 2.23% | 2,698,166 |
| Sep 27, 2024 | 62.50 | 62.74 | 59.00 | 60.16 | 60.16 | -4.23% | 7,417,103 |
| Sep 26, 2024 | 62.39 | 62.94 | 62.39 | 62.82 | 62.82 | 0.72% | 1,005,964 |
| Sep 25, 2024 | 62.50 | 62.56 | 62.09 | 62.37 | 62.37 | 0.94% | 942,432 |
| Sep 24, 2024 | 61.65 | 62.04 | 61.59 | 61.79 | 61.79 | 0.23% | 1,023,008 |
| Sep 23, 2024 | 61.78 | 62.19 | 61.50 | 61.65 | 61.65 | 0.11% | 956,610 |
| Sep 20, 2024 | 61.82 | 62.02 | 61.41 | 61.58 | 61.58 | -0.60% | 4,772,270 |
| Sep 19, 2024 | 61.82 | 62.22 | 61.44 | 61.95 | 61.95 | 1.71% | 2,019,946 |
| Sep 18, 2024 | 61.49 | 62.34 | 60.46 | 60.91 | 60.91 | -0.44% | 2,373,276 |
| Sep 17, 2024 | 60.87 | 61.51 | 60.67 | 61.18 | 61.18 | 0.28% | 3,343,004 |
| Sep 16, 2024 | 60.00 | 61.11 | 59.98 | 61.01 | 61.01 | 2.06% | 1,544,413 |
| Sep 13, 2024 | 59.36 | 59.80 | 59.06 | 59.78 | 59.78 | 0.96% | 1,192,464 |
| Sep 12, 2024 | 57.95 | 59.25 | 57.88 | 59.21 | 59.21 | 2.09% | 1,410,761 |
| Sep 11, 2024 | 57.22 | 58.24 | 56.65 | 58.00 | 58.00 | 0.90% | 1,705,900 |
| Sep 10, 2024 | 57.22 | 57.53 | 56.47 | 57.48 | 57.48 | 0.68% | 2,026,249 |
| Sep 9, 2024 | 57.26 | 57.80 | 57.00 | 57.09 | 57.09 | -0.04% | 2,458,757 |
| Sep 6, 2024 | 58.60 | 58.71 | 57.02 | 57.11 | 57.11 | -2.38% | 1,432,292 |
| Sep 5, 2024 | 58.66 | 58.84 | 58.08 | 58.50 | 58.50 | -0.03% | 1,435,553 |
| Sep 4, 2024 | 58.49 | 58.74 | 58.19 | 58.52 | 58.52 | -0.43% | 2,561,439 |
| Sep 3, 2024 | 58.87 | 59.38 | 58.33 | 58.77 | 58.77 | -0.74% | 2,655,889 |
| Aug 30, 2024 | 59.20 | 59.51 | 58.62 | 59.21 | 59.21 | 0.05% | 1,721,462 |
| Aug 29, 2024 | 59.00 | 59.79 | 58.67 | 59.18 | 59.18 | 0.49% | 1,287,861 |
| Aug 28, 2024 | 58.75 | 59.03 | 58.52 | 58.89 | 58.89 | 0.49% | 1,398,733 |
| Aug 27, 2024 | 58.36 | 58.96 | 57.95 | 58.60 | 58.60 | 0.24% | 1,728,294 |
| Aug 26, 2024 | 58.91 | 59.29 | 58.41 | 58.46 | 58.46 | -0.54% | 1,215,030 |
| Aug 23, 2024 | 58.73 | 58.85 | 58.22 | 58.78 | 58.78 | 0.65% | 1,497,249 |
| Aug 22, 2024 | 58.41 | 58.67 | 57.64 | 58.40 | 58.40 | -0.05% | 1,411,991 |
| Aug 21, 2024 | 58.19 | 58.51 | 57.37 | 58.43 | 58.43 | 1.92% | 2,680,821 |
| Aug 20, 2024 | 57.71 | 57.94 | 57.16 | 57.33 | 57.33 | -0.76% | 1,659,548 |
| Aug 19, 2024 | 57.77 | 58.17 | 57.41 | 57.77 | 57.77 | 0.09% | 2,412,420 |
| Aug 16, 2024 | 57.05 | 57.76 | 57.05 | 57.72 | 57.72 | 1.25% | 2,250,894 |
| Aug 15, 2024 | 56.56 | 57.59 | 56.43 | 57.01 | 57.01 | 1.97% | 3,331,803 |
| Aug 14, 2024 | 54.56 | 55.94 | 54.03 | 55.91 | 55.91 | 3.88% | 2,559,804 |
| Aug 13, 2024 | 52.68 | 54.03 | 52.28 | 53.82 | 53.82 | 2.73% | 1,952,703 |
| Aug 12, 2024 | 52.05 | 52.55 | 51.62 | 52.39 | 52.39 | 0.69% | 1,561,508 |
| Aug 9, 2024 | 50.96 | 52.31 | 50.49 | 52.03 | 52.03 | 1.40% | 2,912,037 |
| Aug 8, 2024 | 52.37 | 52.83 | 50.84 | 51.31 | 51.31 | 0.41% | 2,705,063 |
| Aug 7, 2024 | 52.22 | 52.76 | 51.06 | 51.10 | 51.10 | -0.70% | 2,088,158 |
| Aug 6, 2024 | 51.51 | 52.40 | 50.86 | 51.46 | 51.46 | 0.45% | 2,090,008 |
| Aug 5, 2024 | 52.24 | 52.47 | 50.89 | 51.23 | 51.23 | -5.04% | 3,022,138 |
| Aug 2, 2024 | 53.51 | 54.05 | 52.99 | 53.95 | 53.95 | -0.53% | 1,695,935 |
| Aug 1, 2024 | 54.59 | 55.09 | 53.94 | 54.24 | 54.24 | -0.28% | 1,700,601 |
| Jul 31, 2024 | 54.65 | 55.08 | 54.35 | 54.39 | 54.39 | 0.02% | 1,858,749 |
| Jul 30, 2024 | 53.46 | 54.73 | 53.26 | 54.38 | 54.38 | 2.57% | 1,670,917 |
| Jul 29, 2024 | 52.55 | 53.54 | 52.53 | 53.02 | 53.02 | 0.63% | 1,668,990 |
| Jul 26, 2024 | 52.13 | 53.05 | 51.90 | 52.69 | 52.69 | 2.45% | 1,472,369 |
| Jul 25, 2024 | 50.73 | 51.91 | 50.62 | 51.43 | 51.43 | 1.32% | 1,741,436 |
| Jul 24, 2024 | 52.20 | 52.26 | 50.67 | 50.76 | 50.76 | -3.88% | 2,077,806 |
| Jul 23, 2024 | 52.38 | 53.04 | 52.11 | 52.81 | 52.81 | 0.84% | 1,283,204 |
| Jul 22, 2024 | 52.26 | 52.65 | 51.74 | 52.37 | 52.37 | 0.25% | 2,195,211 |
| Jul 19, 2024 | 53.08 | 53.29 | 52.06 | 52.24 | 52.24 | -1.42% | 1,268,934 |
| Jul 18, 2024 | 53.23 | 53.41 | 52.81 | 52.99 | 52.99 | -0.80% | 969,258 |
| Jul 17, 2024 | 53.12 | 53.93 | 53.09 | 53.42 | 53.42 | -0.21% | 1,278,187 |
| Jul 16, 2024 | 52.35 | 53.57 | 52.03 | 53.53 | 53.53 | 2.59% | 1,178,425 |
| Jul 15, 2024 | 52.35 | 52.55 | 51.84 | 52.18 | 52.18 | -0.31% | 1,163,803 |
| Jul 12, 2024 | 52.36 | 52.58 | 51.78 | 52.34 | 52.34 | 0.62% | 1,443,166 |
| Jul 11, 2024 | 50.66 | 52.15 | 50.24 | 52.02 | 52.02 | 3.60% | 2,002,288 |
| Jul 10, 2024 | 50.33 | 50.79 | 50.15 | 50.21 | 50.21 | 0.30% | 1,730,913 |
| Jul 9, 2024 | 51.59 | 51.80 | 50.05 | 50.06 | 50.06 | -3.02% | 1,840,618 |
| Jul 8, 2024 | 52.45 | 52.67 | 51.55 | 51.62 | 51.62 | -0.79% | 1,087,792 |
| Jul 5, 2024 | 52.83 | 52.99 | 51.80 | 52.03 | 52.03 | -1.92% | 2,361,002 |
| Jul 3, 2024 | 52.81 | 53.20 | 52.71 | 53.05 | 53.05 | 0.34% | 969,947 |
| Jul 2, 2024 | 52.41 | 52.94 | 51.99 | 52.87 | 52.87 | 0.59% | 1,154,893 |
| Jul 1, 2024 | 53.40 | 53.56 | 52.28 | 52.56 | 52.56 | -0.79% | 1,510,383 |
| Jun 28, 2024 | 53.25 | 53.99 | 52.90 | 52.98 | 52.98 | -0.30% | 2,566,938 |
| Jun 27, 2024 | 53.53 | 53.70 | 52.84 | 53.14 | 53.14 | -0.86% | 1,170,577 |
| Jun 26, 2024 | 55.14 | 55.25 | 53.35 | 53.60 | 53.60 | -3.32% | 2,041,186 |
| Jun 25, 2024 | 54.43 | 55.59 | 53.90 | 55.44 | 55.44 | 1.99% | 2,502,651 |
| Jun 24, 2024 | 53.44 | 54.46 | 53.28 | 54.36 | 54.36 | 1.72% | 1,654,618 |
| Jun 21, 2024 | 52.98 | 53.67 | 52.84 | 53.44 | 53.44 | 0.89% | 2,645,904 |
| Jun 20, 2024 | 53.02 | 53.28 | 52.59 | 52.97 | 52.97 | -0.32% | 2,433,575 |
| Jun 18, 2024 | 53.59 | 53.66 | 52.89 | 53.14 | 53.14 | -0.41% | 2,233,200 |
| Jun 17, 2024 | 51.77 | 53.50 | 51.77 | 53.36 | 53.36 | 2.97% | 4,303,812 |
| Jun 14, 2024 | 52.24 | 52.24 | 51.51 | 51.82 | 51.82 | -1.39% | 1,814,337 |
| Jun 13, 2024 | 53.31 | 53.57 | 51.70 | 52.55 | 52.55 | -1.31% | 1,498,289 |
| Jun 12, 2024 | 53.65 | 53.86 | 53.20 | 53.25 | 53.25 | 0.36% | 1,814,836 |
| Jun 11, 2024 | 52.94 | 53.22 | 52.33 | 53.06 | 53.06 | -0.11% | 2,258,788 |
| Jun 10, 2024 | 52.98 | 53.57 | 52.72 | 53.12 | 53.12 | -0.58% | 1,794,205 |
| Jun 7, 2024 | 53.68 | 53.93 | 52.71 | 53.43 | 53.43 | -0.72% | 2,844,003 |
| Jun 6, 2024 | 53.49 | 54.10 | 53.05 | 53.82 | 53.82 | 1.20% | 2,358,574 |
| Jun 5, 2024 | 53.01 | 54.53 | 52.64 | 53.18 | 53.18 | 1.70% | 2,716,892 |
| Jun 4, 2024 | 52.79 | 52.92 | 51.97 | 52.29 | 52.29 | -1.38% | 1,712,862 |