US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
74.60
+0.76 (1.03%)
May 14, 2025, 2:06 PM - Market open
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 73.90 | 74.95 | 73.59 | 74.69 | - | 1.15% | 622,532 |
| 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 |
| 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 |