US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
64.25
+0.98 (1.55%)
Apr 23, 2025, 4:00 PM EDT - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 64.87 | 65.74 | 63.72 | 64.25 | 64.25 | 1.55% | 1,719,938 |
| Apr 22, 2025 | 61.99 | 63.45 | 61.65 | 63.27 | 63.27 | 3.47% | 1,121,209 |
| Apr 21, 2025 | 62.05 | 62.15 | 60.46 | 61.15 | 61.15 | -1.67% | 1,432,624 |
| Apr 17, 2025 | 61.63 | 62.97 | 61.63 | 62.19 | 62.19 | 1.06% | 1,442,751 |
| Apr 16, 2025 | 62.78 | 63.32 | 61.00 | 61.54 | 61.54 | -2.52% | 2,154,491 |
| Apr 15, 2025 | 63.45 | 64.06 | 62.87 | 63.13 | 63.13 | -0.57% | 1,301,330 |
| Apr 14, 2025 | 63.55 | 63.77 | 62.68 | 63.49 | 63.49 | 1.31% | 1,821,886 |
| Apr 11, 2025 | 62.70 | 62.91 | 61.40 | 62.67 | 62.67 | 0.08% | 3,766,857 |
| Apr 10, 2025 | 63.81 | 64.46 | 61.46 | 62.62 | 62.62 | -3.32% | 1,881,507 |
| Apr 9, 2025 | 59.74 | 65.29 | 59.43 | 64.77 | 64.77 | 7.09% | 2,419,341 |
| Apr 8, 2025 | 63.02 | 63.55 | 59.69 | 60.48 | 60.48 | 0.02% | 2,443,006 |
| Apr 7, 2025 | 59.57 | 62.44 | 57.36 | 60.47 | 60.47 | -2.10% | 3,507,322 |
| Apr 4, 2025 | 63.51 | 64.88 | 61.18 | 61.77 | 61.77 | -5.00% | 3,361,999 |
| Apr 3, 2025 | 64.61 | 65.73 | 64.02 | 65.02 | 65.02 | -3.07% | 3,320,434 |
| Apr 2, 2025 | 65.28 | 67.48 | 65.28 | 67.08 | 67.08 | 1.67% | 1,367,793 |
| Apr 1, 2025 | 65.28 | 66.24 | 65.23 | 65.98 | 65.98 | 0.79% | 1,094,851 |
| Mar 31, 2025 | 63.93 | 65.65 | 63.63 | 65.46 | 65.46 | 1.44% | 1,899,702 |
| Mar 28, 2025 | 64.98 | 65.07 | 63.98 | 64.53 | 64.53 | -1.15% | 1,929,851 |
| Mar 27, 2025 | 65.33 | 65.90 | 64.81 | 65.28 | 65.28 | -0.50% | 1,273,588 |
| Mar 26, 2025 | 65.38 | 65.76 | 65.14 | 65.61 | 65.61 | 0.63% | 1,529,144 |
| Mar 25, 2025 | 65.32 | 65.71 | 64.55 | 65.20 | 65.20 | -0.56% | 1,884,252 |
| Mar 24, 2025 | 65.32 | 65.94 | 64.80 | 65.57 | 65.57 | 1.80% | 1,724,316 |
| Mar 21, 2025 | 62.71 | 64.44 | 61.65 | 64.41 | 64.41 | 1.63% | 5,590,111 |
| Mar 20, 2025 | 64.75 | 65.42 | 63.25 | 63.38 | 63.38 | -2.60% | 3,314,004 |
| Mar 19, 2025 | 64.42 | 65.25 | 64.19 | 65.07 | 65.07 | 0.12% | 3,175,725 |
| Mar 18, 2025 | 65.75 | 65.94 | 64.38 | 64.99 | 64.99 | -1.52% | 1,781,644 |
| Mar 17, 2025 | 65.37 | 66.50 | 65.10 | 65.99 | 65.99 | 0.76% | 2,161,796 |
| Mar 14, 2025 | 64.51 | 65.53 | 63.54 | 65.49 | 65.49 | 2.84% | 1,640,424 |
| Mar 13, 2025 | 65.20 | 65.47 | 63.28 | 63.68 | 63.68 | -2.36% | 3,018,464 |
| Mar 12, 2025 | 65.74 | 65.86 | 64.35 | 65.22 | 65.22 | 0.52% | 2,235,274 |
| Mar 11, 2025 | 63.81 | 65.28 | 63.39 | 64.88 | 64.88 | 1.96% | 3,915,222 |
| Mar 10, 2025 | 64.73 | 65.00 | 62.70 | 63.63 | 63.63 | -3.03% | 3,687,559 |
| Mar 7, 2025 | 66.41 | 66.67 | 63.54 | 65.62 | 65.62 | -1.78% | 3,997,207 |
| Mar 6, 2025 | 68.30 | 69.05 | 66.42 | 66.81 | 66.81 | -3.37% | 2,784,321 |
| Mar 5, 2025 | 68.13 | 69.30 | 67.80 | 69.14 | 69.14 | 1.29% | 2,270,056 |
| Mar 4, 2025 | 69.18 | 69.52 | 67.06 | 68.26 | 68.26 | -2.64% | 2,497,584 |
| Mar 3, 2025 | 71.98 | 72.22 | 69.43 | 70.11 | 70.11 | -2.19% | 2,644,025 |
| Feb 28, 2025 | 70.53 | 71.75 | 70.43 | 71.68 | 71.68 | 2.05% | 1,970,229 |
| Feb 27, 2025 | 70.87 | 71.38 | 70.17 | 70.24 | 70.24 | -0.58% | 1,452,257 |
| Feb 26, 2025 | 70.11 | 72.02 | 69.96 | 70.65 | 70.65 | 0.61% | 2,682,501 |
| Feb 25, 2025 | 71.00 | 71.51 | 69.73 | 70.22 | 70.22 | -0.99% | 2,640,316 |
| Feb 24, 2025 | 70.26 | 71.37 | 69.83 | 70.92 | 70.92 | 1.17% | 2,392,803 |
| Feb 21, 2025 | 71.40 | 71.89 | 69.98 | 70.10 | 70.10 | -2.16% | 4,651,645 |
| Feb 20, 2025 | 72.28 | 73.19 | 71.27 | 71.65 | 71.65 | 0.04% | 2,814,031 |
| Feb 19, 2025 | 70.77 | 72.26 | 70.52 | 71.62 | 71.62 | 1.09% | 2,652,787 |
| Feb 18, 2025 | 71.21 | 71.55 | 70.26 | 70.85 | 70.85 | -0.56% | 2,940,614 |
| Feb 14, 2025 | 71.02 | 71.87 | 70.40 | 71.25 | 71.25 | 0.20% | 3,795,521 |
| Feb 13, 2025 | 69.19 | 71.13 | 65.77 | 71.11 | 71.11 | 1.72% | 6,216,118 |
| Feb 12, 2025 | 69.00 | 70.00 | 68.25 | 69.91 | 69.91 | 0.32% | 3,264,465 |
| Feb 11, 2025 | 69.98 | 70.09 | 69.15 | 69.69 | 69.69 | -0.90% | 1,855,741 |