US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
82.45
+3.18 (4.01%)
Jan 14, 2026, 4:00 PM EST - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 79.22 | 82.58 | 79.11 | 82.45 | 82.45 | 4.01% | 3,975,502 |
| Jan 13, 2026 | 77.50 | 79.38 | 77.47 | 79.27 | 79.27 | 2.54% | 2,478,101 |
| Jan 12, 2026 | 75.10 | 77.42 | 75.00 | 77.31 | 77.31 | 2.28% | 2,382,170 |
| Jan 9, 2026 | 75.16 | 75.99 | 74.58 | 75.59 | 75.59 | 0.83% | 1,780,255 |
| Jan 8, 2026 | 75.12 | 76.92 | 74.35 | 74.97 | 74.97 | -0.46% | 2,618,392 |
| Jan 7, 2026 | 76.64 | 77.22 | 74.97 | 75.32 | 75.32 | -2.02% | 3,325,710 |
| Jan 6, 2026 | 75.91 | 77.09 | 75.91 | 76.87 | 76.87 | 1.05% | 2,253,939 |
| Jan 5, 2026 | 74.30 | 76.68 | 74.14 | 76.07 | 76.07 | 1.92% | 2,977,546 |
| Jan 2, 2026 | 74.98 | 75.38 | 74.24 | 74.64 | 74.64 | -0.90% | 2,376,467 |
| Dec 31, 2025 | 75.85 | 76.18 | 74.94 | 75.32 | 75.32 | -0.79% | 2,695,565 |
| Dec 30, 2025 | 76.30 | 76.64 | 75.80 | 75.92 | 75.92 | -0.75% | 1,640,172 |
| Dec 29, 2025 | 76.28 | 76.73 | 76.19 | 76.49 | 76.49 | 0.16% | 1,249,157 |
| Dec 26, 2025 | 76.41 | 76.78 | 76.09 | 76.37 | 76.37 | - | 1,235,947 |
| Dec 24, 2025 | 76.12 | 76.72 | 75.96 | 76.37 | 76.37 | -0.60% | 1,157,604 |
| Dec 23, 2025 | 77.39 | 77.71 | 76.40 | 76.83 | 76.83 | -0.66% | 1,579,639 |
| Dec 22, 2025 | 77.40 | 78.00 | 76.79 | 77.34 | 77.34 | -0.08% | 1,920,458 |
| Dec 19, 2025 | 76.88 | 77.52 | 76.27 | 77.40 | 77.40 | 0.89% | 4,586,402 |
| Dec 18, 2025 | 77.00 | 77.66 | 76.32 | 76.72 | 76.72 | -0.51% | 2,740,005 |
| Dec 17, 2025 | 76.61 | 77.51 | 76.20 | 77.11 | 77.11 | 0.82% | 1,759,809 |
| Dec 16, 2025 | 76.38 | 77.14 | 75.60 | 76.48 | 76.48 | 0.37% | 2,151,102 |
| Dec 15, 2025 | 77.00 | 77.00 | 75.51 | 76.20 | 76.20 | -0.52% | 2,249,539 |
| Dec 12, 2025 | 76.96 | 77.28 | 75.95 | 76.60 | 76.60 | -0.38% | 1,814,897 |
| Dec 11, 2025 | 75.56 | 77.11 | 75.11 | 76.89 | 76.89 | 1.72% | 1,502,044 |
| Dec 10, 2025 | 75.61 | 76.13 | 74.99 | 75.59 | 75.59 | 0.31% | 2,418,673 |
| Dec 9, 2025 | 74.82 | 76.11 | 74.82 | 75.36 | 75.36 | 0.67% | 1,972,551 |
| Dec 8, 2025 | 75.08 | 75.36 | 74.51 | 74.86 | 74.86 | -0.45% | 1,807,096 |
| Dec 5, 2025 | 75.51 | 75.82 | 74.92 | 75.20 | 75.20 | -1.25% | 2,191,830 |
| Dec 4, 2025 | 75.68 | 76.17 | 75.20 | 76.15 | 76.15 | 0.62% | 2,145,971 |
| Dec 3, 2025 | 77.15 | 77.25 | 75.38 | 75.68 | 75.68 | -1.71% | 1,988,761 |
| Dec 2, 2025 | 77.60 | 77.89 | 76.97 | 77.00 | 77.00 | -0.67% | 2,158,754 |
| Dec 1, 2025 | 78.18 | 78.89 | 77.31 | 77.52 | 77.52 | -1.46% | 3,093,497 |
| Nov 28, 2025 | 78.54 | 79.13 | 78.54 | 78.67 | 78.67 | -0.03% | 962,980 |
| Nov 26, 2025 | 78.81 | 79.08 | 78.16 | 78.69 | 78.69 | -0.24% | 1,871,341 |
| Nov 25, 2025 | 76.69 | 78.92 | 76.53 | 78.88 | 78.88 | 2.92% | 4,502,846 |
| Nov 24, 2025 | 74.02 | 77.63 | 73.30 | 76.64 | 76.64 | 7.79% | 7,118,037 |
| Nov 21, 2025 | 70.70 | 71.89 | 70.00 | 71.10 | 71.10 | 1.50% | 1,902,413 |
| Nov 20, 2025 | 71.58 | 71.80 | 69.88 | 70.05 | 70.05 | -1.16% | 1,553,575 |
| Nov 19, 2025 | 71.72 | 71.97 | 70.54 | 70.87 | 70.87 | -0.64% | 1,315,509 |
| Nov 18, 2025 | 71.37 | 71.68 | 70.71 | 71.33 | 71.33 | 0.13% | 1,255,055 |
| Nov 17, 2025 | 71.80 | 72.47 | 70.95 | 71.24 | 71.24 | -0.70% | 1,225,328 |
| Nov 14, 2025 | 71.90 | 72.32 | 71.27 | 71.74 | 71.74 | -0.54% | 1,462,999 |
| Nov 13, 2025 | 72.68 | 73.33 | 71.32 | 72.13 | 72.13 | -1.06% | 1,443,884 |
| Nov 12, 2025 | 71.99 | 73.07 | 71.99 | 72.90 | 72.90 | 1.05% | 1,473,917 |
| Nov 11, 2025 | 72.55 | 72.55 | 71.60 | 72.14 | 72.14 | -0.22% | 1,773,064 |
| Nov 10, 2025 | 73.43 | 73.82 | 71.70 | 72.30 | 72.30 | -1.61% | 2,202,913 |
| Nov 7, 2025 | 71.35 | 73.57 | 71.33 | 73.48 | 73.48 | 2.91% | 2,475,236 |
| Nov 6, 2025 | 73.00 | 73.55 | 71.26 | 71.40 | 71.40 | -3.64% | 3,488,979 |
| Nov 5, 2025 | 73.21 | 74.28 | 72.40 | 74.10 | 74.10 | 0.97% | 3,554,264 |
| Nov 4, 2025 | 73.48 | 74.00 | 73.11 | 73.39 | 73.39 | -0.42% | 1,375,739 |
| Nov 3, 2025 | 72.54 | 73.82 | 72.27 | 73.70 | 73.70 | 1.49% | 1,793,444 |