US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
67.69
+0.83 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.38 | 68.06 | 66.38 | 67.69 | 67.69 | 1.24% | 5,185,601 |
| 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 | 66.61 | 66.72 | 66.72 | -2.37% | 2,464,600 |
| Dec 17, 2024 | 68.59 | 69.33 | 67.71 | 68.34 | 68.34 | -0.91% | 1,962,900 |
| Dec 16, 2024 | 69.49 | 70.14 | 68.81 | 68.97 | 68.97 | -0.76% | 1,727,400 |
| 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% | 1,270,000 |
| 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% | 3,390,900 |
| Dec 2, 2024 | 69.75 | 70.10 | 69.28 | 69.55 | 69.55 | -0.32% | 1,901,600 |
| 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% | 1,724,000 |
| 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% | 1,896,800 |
| 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% | 2,884,900 |
| Nov 6, 2024 | 66.61 | 66.66 | 64.74 | 65.80 | 65.80 | 4.25% | 4,339,800 |
| 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% | 2,127,800 |
| 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% | 1,097,800 |
| 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% | 1,635,000 |
| Oct 25, 2024 | 61.12 | 61.33 | 60.58 | 60.74 | 60.74 | 0.05% | 1,344,800 |
| 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% | 1,137,900 |
| Oct 22, 2024 | 62.19 | 62.31 | 61.66 | 62.14 | 62.14 | -0.18% | 726,139 |
| Oct 21, 2024 | 62.20 | 62.60 | 62.05 | 62.25 | 62.25 | -0.13% | 1,047,800 |
| 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% | 1,242,100 |
| Oct 14, 2024 | 61.80 | 62.40 | 61.31 | 62.13 | 62.13 | 1.37% | 943,600 |
| 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% | 1,320,800 |
| 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% | 1,477,300 |
| 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% | 1,384,600 |
| 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% | 2,698,200 |
| 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% | 1,006,000 |
| 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 |
| Sep 20, 2024 | 61.82 | 62.02 | 61.41 | 61.58 | 61.58 | -0.60% | 4,772,300 |
| Sep 19, 2024 | 61.82 | 62.22 | 61.44 | 61.95 | 61.95 | 1.71% | 2,019,946 |
| Sep 18, 2024 | 61.49 | 62.34 | 60.46 | 60.91 | 60.91 | -0.44% | 2,373,300 |
| Sep 17, 2024 | 60.87 | 61.51 | 60.67 | 61.18 | 61.18 | 0.28% | 3,343,004 |
| Sep 16, 2024 | 60.00 | 61.11 | 59.98 | 61.01 | 61.01 | 2.06% | 1,544,413 |
| Sep 13, 2024 | 59.36 | 59.80 | 59.06 | 59.78 | 59.78 | 0.96% | 1,194,500 |
| Sep 12, 2024 | 57.95 | 59.25 | 57.88 | 59.21 | 59.21 | 2.09% | 1,410,800 |
| Sep 11, 2024 | 57.22 | 58.24 | 56.65 | 58.00 | 58.00 | 0.90% | 1,705,900 |
| Sep 10, 2024 | 57.22 | 57.53 | 56.47 | 57.48 | 57.48 | 0.68% | 2,026,249 |
| Sep 9, 2024 | 57.26 | 57.80 | 57.00 | 57.09 | 57.09 | -0.04% | 2,458,800 |
| Sep 6, 2024 | 58.60 | 58.71 | 57.02 | 57.11 | 57.11 | -2.38% | 1,432,300 |
| Sep 5, 2024 | 58.66 | 58.84 | 58.08 | 58.50 | 58.50 | -0.03% | 1,435,553 |
| Sep 4, 2024 | 58.49 | 58.74 | 58.19 | 58.52 | 58.52 | -0.43% | 2,561,700 |
| Sep 3, 2024 | 58.87 | 59.38 | 58.33 | 58.77 | 58.77 | -0.74% | 2,655,900 |
| Aug 30, 2024 | 59.20 | 59.51 | 58.62 | 59.21 | 59.21 | 0.05% | 1,721,500 |
| Aug 29, 2024 | 59.00 | 59.79 | 58.67 | 59.18 | 59.18 | 0.49% | 1,287,900 |
| Aug 28, 2024 | 58.75 | 59.03 | 58.52 | 58.89 | 58.89 | 0.49% | 1,398,733 |
| Aug 27, 2024 | 58.36 | 58.96 | 57.95 | 58.60 | 58.60 | 0.24% | 1,728,300 |
| Aug 26, 2024 | 58.91 | 59.29 | 58.41 | 58.46 | 58.46 | -0.54% | 1,215,030 |
| Aug 23, 2024 | 58.73 | 58.85 | 58.22 | 58.78 | 58.78 | 0.65% | 1,497,249 |
| Aug 22, 2024 | 58.41 | 58.67 | 57.64 | 58.40 | 58.40 | -0.05% | 1,412,000 |
| Aug 21, 2024 | 58.19 | 58.51 | 57.37 | 58.43 | 58.43 | 1.92% | 2,680,821 |
| Aug 20, 2024 | 57.71 | 57.94 | 57.16 | 57.33 | 57.33 | -0.76% | 1,659,548 |
| Aug 19, 2024 | 57.77 | 58.17 | 57.41 | 57.77 | 57.77 | 0.09% | 2,412,420 |
| Aug 16, 2024 | 57.05 | 57.76 | 57.05 | 57.72 | 57.72 | 1.25% | 2,250,894 |
| Aug 15, 2024 | 56.56 | 57.59 | 56.43 | 57.01 | 57.01 | 1.97% | 3,331,803 |
| Aug 14, 2024 | 54.56 | 55.94 | 54.03 | 55.91 | 55.91 | 3.88% | 2,559,804 |
| Aug 13, 2024 | 52.68 | 54.03 | 52.28 | 53.82 | 53.82 | 2.73% | 1,952,703 |
| Aug 12, 2024 | 52.05 | 52.55 | 51.62 | 52.39 | 52.39 | 0.69% | 1,561,508 |
| Aug 9, 2024 | 50.96 | 52.31 | 50.49 | 52.03 | 52.03 | 1.40% | 2,912,037 |
| Aug 8, 2024 | 52.37 | 52.83 | 50.84 | 51.31 | 51.31 | 0.41% | 2,705,100 |
| Aug 7, 2024 | 52.22 | 52.76 | 51.06 | 51.10 | 51.10 | -0.70% | 2,088,158 |
| Aug 6, 2024 | 51.51 | 52.40 | 50.86 | 51.46 | 51.46 | 0.45% | 2,090,008 |
| Aug 5, 2024 | 52.24 | 52.47 | 50.89 | 51.23 | 51.23 | -5.04% | 3,022,138 |
| Aug 2, 2024 | 53.51 | 54.05 | 52.99 | 53.95 | 53.95 | -0.53% | 1,695,935 |
| Aug 1, 2024 | 54.59 | 55.09 | 53.94 | 54.24 | 54.24 | -0.28% | 1,700,601 |