US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	70.67	71.00	70.01	70.32	70.32	0.01%	1,607,696
Feb 7, 2025	71.16	71.59	70.14	70.31	70.31	-0.86%	2,088,716
Feb 6, 2025	72.59	73.00	70.84	70.92	70.92	-1.53%	2,559,443
Feb 5, 2025	72.00	72.68	71.26	72.02	72.02	0.21%	2,221,413
Feb 4, 2025	71.55	72.45	70.78	71.87	71.87	0.76%	2,396,632
Feb 3, 2025	69.72	71.90	69.01	71.33	71.33	0.56%	2,595,334
Jan 31, 2025	71.90	72.30	70.93	70.93	70.93	-1.10%	1,795,932
Jan 30, 2025	72.04	72.60	71.47	71.72	71.72	0.27%	1,930,278
Jan 29, 2025	71.00	71.72	70.80	71.53	71.53	0.92%	1,311,162
Jan 28, 2025	70.24	71.01	70.00	70.88	70.88	0.18%	1,912,634
Jan 27, 2025	69.41	70.78	69.41	70.75	70.75	1.77%	1,217,068
Jan 24, 2025	68.63	69.83	68.47	69.52	69.52	1.15%	1,685,693
Jan 23, 2025	68.97	69.06	67.98	68.73	68.73	-0.84%	1,162,278
Jan 22, 2025	69.44	69.95	68.80	69.31	69.31	0.25%	1,755,933
Jan 21, 2025	69.41	69.68	68.59	69.14	69.14	1.22%	1,686,363
Jan 17, 2025	68.52	68.76	67.95	68.31	68.31	0.34%	1,067,165
Jan 16, 2025	67.90	68.48	67.55	68.08	68.08	0.22%	1,835,380
Jan 15, 2025	67.85	68.42	67.66	67.93	67.93	1.46%	1,942,496
Jan 14, 2025	66.71	66.98	65.64	66.95	66.95	0.89%	1,672,914
Jan 13, 2025	66.67	67.69	65.93	66.36	66.36	-1.47%	1,639,682
Jan 10, 2025	67.46	67.95	66.81	67.35	67.35	-1.28%	1,252,776
Jan 8, 2025	67.17	68.23	66.48	68.22	68.22	1.49%	1,480,049
Jan 7, 2025	67.40	68.01	66.88	67.22	67.22	0.30%	2,226,410
Jan 6, 2025	66.90	68.50	66.85	67.02	67.02	-1.41%	1,253,215
Jan 3, 2025	67.56	67.99	66.89	67.98	67.98	0.88%	993,128
Jan 2, 2025	67.67	68.31	67.30	67.39	67.39	-0.10%	1,061,278
Dec 31, 2024	67.65	68.01	67.24	67.46	67.46	-0.28%	2,412,255
Dec 30, 2024	67.62	67.92	67.24	67.65	67.65	-0.76%	864,257
Dec 27, 2024	67.81	68.49	67.81	68.17	68.17	-0.45%	711,370
Dec 26, 2024	68.38	68.67	68.17	68.48	68.48	-0.42%	643,389
Dec 24, 2024	67.88	68.82	67.74	68.77	68.77	1.34%	440,747
Dec 23, 2024	67.31	67.95	66.56	67.86	67.86	0.25%	1,523,269
Dec 20, 2024	66.38	68.06	66.38	67.69	67.69	1.24%	5,980,796
Dec 19, 2024	66.86	67.47	66.46	66.86	66.86	0.21%	1,736,212
Dec 18, 2024	68.91	69.13	66.62	66.72	66.72	-2.37%	2,464,596
Dec 17, 2024	68.59	69.33	67.71	68.34	68.34	-0.91%	1,962,870
Dec 16, 2024	69.49	70.14	68.81	68.97	68.97	-0.76%	1,727,384
Dec 13, 2024	69.00	69.58	68.64	69.50	69.50	0.78%	1,648,842
Dec 12, 2024	70.22	70.39	68.87	68.96	68.96	-1.30%	1,877,021
Dec 11, 2024	70.06	70.24	69.46	69.87	69.87	-0.14%	1,269,959
Dec 10, 2024	70.02	70.65	69.57	69.97	69.97	0.63%	1,905,236
Dec 9, 2024	71.77	72.09	68.96	69.53	69.53	-3.43%	3,319,842
Dec 6, 2024	72.31	72.60	71.70	72.00	72.00	-0.46%	1,103,824
Dec 5, 2024	71.73	72.84	71.57	72.33	72.33	0.47%	2,134,321
Dec 4, 2024	70.33	72.04	69.87	71.99	71.99	1.95%	2,443,432
Dec 3, 2024	69.79	70.96	69.55	70.61	70.61	1.52%	3,390,868
Dec 2, 2024	69.75	70.10	69.28	69.55	69.55	-0.32%	1,901,558
Nov 29, 2024	69.89	70.24	69.60	69.77	69.77	-0.11%	865,304
Nov 27, 2024	70.50	70.80	69.67	69.85	69.85	-0.46%	1,229,622
Nov 26, 2024	69.94	70.27	69.65	70.17	70.17	0.40%	1,586,209
Nov 25, 2024	70.05	70.52	69.42	69.89	69.89	0.66%	2,383,955
Nov 22, 2024	68.23	69.69	68.20	69.43	69.43	2.22%	1,977,008
Nov 21, 2024	66.60	68.08	66.46	67.92	67.92	2.03%	2,108,545
Nov 20, 2024	66.22	66.63	65.80	66.57	66.57	0.09%	1,977,406
Nov 19, 2024	64.81	66.56	64.78	66.51	66.51	1.74%	1,811,843
Nov 18, 2024	64.84	65.42	64.07	65.37	65.37	1.08%	1,693,422
Nov 15, 2024	65.88	66.31	64.56	64.67	64.67	-1.99%	1,723,972
Nov 14, 2024	66.82	67.21	65.87	65.98	65.98	-1.26%	1,689,420
Nov 13, 2024	67.02	67.37	66.76	66.82	66.82	-0.28%	1,436,600
Nov 12, 2024	67.53	67.58	66.79	67.01	67.01	-0.71%	1,600,203
Nov 11, 2024	67.47	68.00	67.23	67.49	67.49	0.90%	1,896,779
Nov 8, 2024	66.59	67.79	66.36	66.89	66.89	0.50%	2,016,808
Nov 7, 2024	65.80	67.23	65.02	66.56	66.56	1.16%	2,884,860
Nov 6, 2024	66.62	66.66	64.74	65.80	65.80	4.25%	4,339,787
Nov 5, 2024	61.80	63.63	61.69	63.12	63.12	2.20%	1,738,711
Nov 4, 2024	61.40	62.42	61.32	61.76	61.76	0.52%	2,127,767
Nov 1, 2024	61.95	62.50	61.28	61.44	61.44	-0.34%	1,842,979
Oct 31, 2024	61.69	62.24	61.56	61.65	61.65	-0.10%	1,097,756
Oct 30, 2024	61.62	62.54	61.58	61.71	61.71	-0.21%	1,139,519
Oct 29, 2024	60.18	62.17	59.65	61.84	61.84	1.38%	1,977,408
Oct 28, 2024	61.07	61.46	60.72	61.00	61.00	0.43%	1,634,968
Oct 25, 2024	61.12	61.33	60.58	60.74	60.74	0.05%	1,344,751
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