US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
73.04
-1.27 (-1.71%)
At close: Oct 29, 2025, 4:00 PM EDT
73.04
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 74.00 | 74.00 | 72.77 | 73.04 | - | -1.71% | 1,601,464 |
| Oct 28, 2025 | 73.97 | 74.71 | 73.17 | 74.31 | 74.31 | 0.15% | 1,350,668 |
| Oct 27, 2025 | 74.87 | 74.87 | 73.87 | 74.20 | 74.20 | -0.12% | 1,374,708 |
| Oct 24, 2025 | 75.88 | 76.47 | 74.06 | 74.29 | 74.29 | -2.04% | 1,454,830 |
| Oct 23, 2025 | 75.59 | 75.84 | 74.98 | 75.84 | 75.84 | 0.12% | 1,809,861 |
| Oct 22, 2025 | 76.87 | 77.21 | 75.75 | 75.75 | 75.75 | -0.67% | 1,632,899 |
| Oct 21, 2025 | 76.19 | 76.73 | 75.94 | 76.26 | 76.26 | -0.01% | 1,481,565 |
| Oct 20, 2025 | 76.43 | 76.66 | 75.76 | 76.27 | 76.27 | 0.20% | 1,141,299 |
| Oct 17, 2025 | 75.64 | 76.71 | 75.05 | 76.12 | 76.12 | 1.56% | 1,568,213 |
| Oct 16, 2025 | 77.09 | 77.53 | 74.64 | 74.95 | 74.95 | -2.93% | 2,267,027 |
| Oct 15, 2025 | 77.03 | 78.18 | 76.77 | 77.21 | 77.21 | 0.14% | 2,855,954 |
| Oct 14, 2025 | 75.30 | 77.20 | 75.30 | 77.10 | 77.10 | 2.12% | 1,600,910 |
| Oct 13, 2025 | 75.09 | 75.71 | 74.83 | 75.50 | 75.50 | 0.45% | 1,005,527 |
| Oct 10, 2025 | 75.43 | 76.01 | 74.97 | 75.16 | 75.16 | -0.15% | 1,378,858 |
| Oct 9, 2025 | 76.11 | 76.47 | 75.20 | 75.27 | 75.27 | -0.96% | 1,532,164 |
| Oct 8, 2025 | 76.43 | 76.82 | 75.53 | 76.00 | 76.00 | -0.09% | 1,242,892 |
| Oct 7, 2025 | 75.41 | 76.24 | 74.45 | 76.07 | 76.07 | 0.74% | 1,611,081 |
| Oct 6, 2025 | 76.35 | 76.51 | 75.31 | 75.51 | 75.51 | -0.88% | 1,513,765 |
| Oct 3, 2025 | 75.47 | 76.64 | 75.47 | 76.18 | 76.18 | 0.89% | 1,494,398 |
| Oct 2, 2025 | 74.82 | 75.91 | 74.42 | 75.51 | 75.51 | 0.32% | 2,175,254 |
| Oct 1, 2025 | 76.21 | 76.48 | 75.03 | 75.27 | 75.27 | -1.76% | 2,366,717 |
| Sep 30, 2025 | 76.50 | 76.98 | 75.84 | 76.62 | 76.62 | -0.17% | 2,906,672 |
| Sep 29, 2025 | 76.93 | 76.93 | 75.55 | 76.75 | 76.75 | 0.20% | 1,811,398 |
| Sep 26, 2025 | 76.73 | 77.07 | 76.26 | 76.60 | 76.60 | 0.12% | 1,779,939 |
| Sep 25, 2025 | 77.21 | 77.21 | 76.06 | 76.51 | 76.51 | -0.86% | 2,590,528 |
| Sep 24, 2025 | 77.89 | 77.89 | 76.80 | 77.17 | 77.17 | -0.61% | 2,189,554 |
| Sep 23, 2025 | 77.00 | 78.17 | 77.00 | 77.64 | 77.64 | 0.70% | 1,771,534 |
| Sep 22, 2025 | 78.31 | 78.46 | 77.08 | 77.10 | 77.10 | -1.57% | 1,884,252 |
| Sep 19, 2025 | 78.48 | 78.90 | 77.80 | 78.33 | 78.33 | -0.05% | 4,707,989 |
| Sep 18, 2025 | 78.60 | 79.22 | 78.02 | 78.37 | 78.37 | -0.53% | 1,642,704 |
| Sep 17, 2025 | 77.97 | 78.86 | 77.76 | 78.79 | 78.79 | 1.40% | 1,961,522 |
| Sep 16, 2025 | 79.68 | 79.81 | 77.33 | 77.70 | 77.70 | -2.02% | 1,893,078 |
| Sep 15, 2025 | 79.46 | 80.32 | 79.23 | 79.30 | 79.30 | -0.20% | 2,075,338 |
| Sep 12, 2025 | 79.75 | 80.27 | 79.27 | 79.46 | 79.46 | -0.51% | 1,811,010 |
| Sep 11, 2025 | 77.99 | 80.04 | 77.60 | 79.87 | 79.87 | 2.63% | 2,004,913 |
| Sep 10, 2025 | 78.00 | 78.69 | 77.33 | 77.82 | 77.82 | -0.31% | 1,847,063 |
| Sep 9, 2025 | 78.03 | 78.21 | 76.03 | 78.06 | 78.06 | -0.27% | 2,146,340 |
| Sep 8, 2025 | 78.00 | 78.41 | 77.43 | 78.27 | 78.27 | 0.46% | 1,466,718 |
| Sep 5, 2025 | 77.95 | 78.19 | 77.06 | 77.91 | 77.91 | -0.12% | 1,228,073 |
| Sep 4, 2025 | 77.51 | 78.10 | 76.99 | 78.00 | 78.00 | 1.08% | 1,309,775 |
| Sep 3, 2025 | 77.15 | 78.29 | 76.59 | 77.17 | 77.17 | -0.31% | 1,652,615 |
| Sep 2, 2025 | 77.08 | 77.89 | 76.53 | 77.41 | 77.41 | -0.24% | 1,921,011 |
| Aug 29, 2025 | 77.54 | 77.63 | 76.68 | 77.60 | 77.60 | 0.34% | 1,403,683 |
| Aug 28, 2025 | 77.68 | 77.68 | 76.69 | 77.34 | 77.34 | -0.37% | 1,386,421 |
| Aug 27, 2025 | 77.35 | 78.15 | 77.35 | 77.63 | 77.63 | -0.17% | 1,722,037 |
| Aug 26, 2025 | 77.42 | 78.25 | 77.10 | 77.76 | 77.76 | 0.34% | 1,612,976 |
| Aug 25, 2025 | 77.71 | 77.85 | 76.99 | 77.50 | 77.50 | -0.73% | 1,745,541 |
| Aug 22, 2025 | 77.48 | 78.19 | 77.04 | 78.07 | 78.07 | 0.89% | 1,511,440 |
| Aug 21, 2025 | 78.42 | 78.68 | 76.90 | 77.38 | 77.38 | -1.81% | 1,825,228 |
| Aug 20, 2025 | 76.87 | 78.83 | 76.46 | 78.81 | 78.81 | 2.35% | 2,351,978 |