US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
76.48
+1.02 (1.35%)
Jun 16, 2025, 9:59 AM - Market open
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 77.28 | 78.18 | 77.25 | 77.84 | 77.84 | 0.79% | 2,366,049 |
| May 19, 2025 | 76.05 | 77.68 | 75.84 | 77.23 | 77.23 | 0.78% | 2,400,233 |
| May 16, 2025 | 75.86 | 76.92 | 75.63 | 76.63 | 76.63 | 1.09% | 2,833,588 |
| May 15, 2025 | 74.06 | 75.86 | 74.06 | 75.80 | 75.80 | 1.19% | 1,959,128 |
| May 14, 2025 | 73.90 | 75.00 | 73.59 | 74.91 | 74.91 | 1.45% | 2,110,822 |
| May 13, 2025 | 73.68 | 74.97 | 72.82 | 73.84 | 73.84 | 0.41% | 2,296,064 |
| May 12, 2025 | 72.89 | 73.62 | 72.40 | 73.54 | 73.54 | 2.57% | 2,254,308 |
| May 9, 2025 | 71.81 | 72.01 | 70.73 | 71.70 | 71.70 | -0.15% | 2,526,585 |
| May 8, 2025 | 69.61 | 73.18 | 68.80 | 71.81 | 71.81 | 3.89% | 4,566,411 |
| May 7, 2025 | 67.51 | 69.39 | 66.89 | 69.12 | 69.12 | 3.10% | 3,630,041 |
| May 6, 2025 | 67.51 | 67.91 | 66.62 | 67.04 | 67.04 | -2.05% | 3,288,201 |
| May 5, 2025 | 67.32 | 68.85 | 67.19 | 68.44 | 68.44 | 0.80% | 2,833,022 |
| May 2, 2025 | 67.09 | 68.09 | 66.50 | 67.90 | 67.90 | 2.37% | 1,322,488 |
| May 1, 2025 | 66.00 | 67.00 | 65.53 | 66.33 | 66.33 | 1.02% | 1,346,726 |
| Apr 30, 2025 | 64.66 | 65.80 | 64.08 | 65.66 | 65.66 | 0.61% | 1,557,239 |
| Apr 29, 2025 | 63.85 | 65.48 | 63.78 | 65.26 | 65.26 | 0.76% | 2,111,376 |
| Apr 28, 2025 | 64.39 | 65.42 | 64.02 | 64.77 | 64.77 | 0.61% | 1,598,933 |
| Apr 25, 2025 | 63.99 | 64.97 | 63.65 | 64.38 | 64.38 | -0.39% | 1,069,525 |
| Apr 24, 2025 | 63.90 | 65.09 | 63.40 | 64.63 | 64.63 | 0.59% | 1,113,474 |
| Apr 23, 2025 | 64.87 | 65.74 | 63.72 | 64.25 | 64.25 | 1.55% | 1,721,940 |
| 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 |