US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
76.07
+0.56 (0.74%)
At close: Oct 7, 2025, 4:00 PM EDT
76.07
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 75.41 | 76.24 | 74.45 | 76.07 | 76.07 | 0.74% | 1,611,031 |
| 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 |
| Aug 19, 2025 | 76.89 | 77.57 | 76.19 | 77.00 | 77.00 | 0.03% | 1,745,383 |
| Aug 18, 2025 | 76.40 | 77.04 | 75.66 | 76.98 | 76.98 | 0.83% | 2,595,013 |
| Aug 15, 2025 | 77.24 | 77.29 | 76.05 | 76.35 | 76.35 | -1.02% | 2,486,177 |
| Aug 14, 2025 | 78.21 | 78.44 | 76.86 | 77.14 | 77.14 | -1.92% | 2,391,924 |
| Aug 13, 2025 | 79.29 | 79.29 | 77.45 | 78.65 | 78.65 | -0.47% | 2,937,341 |
| Aug 12, 2025 | 78.37 | 79.13 | 78.19 | 79.02 | 79.02 | 0.96% | 2,068,368 |
| Aug 11, 2025 | 80.01 | 80.08 | 78.14 | 78.27 | 78.27 | -2.24% | 3,069,169 |
| Aug 8, 2025 | 80.12 | 80.91 | 78.95 | 80.06 | 80.06 | -0.14% | 3,547,410 |
| Aug 7, 2025 | 83.84 | 84.34 | 76.77 | 80.17 | 80.17 | -5.33% | 5,961,013 |
| Aug 6, 2025 | 82.87 | 84.86 | 82.33 | 84.68 | 84.68 | 2.74% | 3,523,113 |
| Aug 5, 2025 | 83.23 | 83.73 | 81.84 | 82.42 | 82.42 | -1.12% | 2,357,445 |
| Aug 4, 2025 | 83.49 | 84.21 | 83.13 | 83.35 | 83.35 | 0.08% | 1,833,641 |
| Aug 1, 2025 | 82.75 | 83.47 | 82.12 | 83.28 | 83.28 | -0.06% | 1,898,482 |
| Jul 31, 2025 | 84.04 | 84.49 | 83.20 | 83.33 | 83.33 | -1.27% | 1,589,072 |
| Jul 30, 2025 | 83.47 | 85.00 | 83.08 | 84.40 | 84.40 | 1.82% | 2,742,840 |
| Jul 29, 2025 | 83.25 | 83.45 | 82.59 | 82.89 | 82.89 | -0.22% | 1,845,546 |