US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
64.53
-0.75 (-1.15%)
At close: Mar 28, 2025, 4:00 PM
64.92
+0.39 (0.61%)
After-hours: Mar 28, 2025, 8:00 PM EDT
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.98 | 65.07 | 63.98 | 64.53 | 64.53 | -1.15% | 1,926,561 |
| 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 |
| Mar 4, 2025 | 69.18 | 69.52 | 67.06 | 68.26 | 68.26 | -2.64% | 2,497,584 |
| Mar 3, 2025 | 71.98 | 72.22 | 69.43 | 70.11 | 70.11 | -2.19% | 2,644,025 |
| Feb 28, 2025 | 70.53 | 71.75 | 70.43 | 71.68 | 71.68 | 2.05% | 1,970,229 |
| Feb 27, 2025 | 70.87 | 71.38 | 70.17 | 70.24 | 70.24 | -0.58% | 1,452,257 |
| Feb 26, 2025 | 70.11 | 72.02 | 69.96 | 70.65 | 70.65 | 0.61% | 2,682,501 |
| Feb 25, 2025 | 71.00 | 71.51 | 69.73 | 70.22 | 70.22 | -0.99% | 2,640,316 |
| Feb 24, 2025 | 70.26 | 71.37 | 69.83 | 70.92 | 70.92 | 1.17% | 2,392,803 |
| Feb 21, 2025 | 71.40 | 71.89 | 69.98 | 70.10 | 70.10 | -2.16% | 4,651,645 |
| Feb 20, 2025 | 72.28 | 73.19 | 71.27 | 71.65 | 71.65 | 0.04% | 2,814,031 |
| Feb 19, 2025 | 70.77 | 72.26 | 70.52 | 71.62 | 71.62 | 1.09% | 2,652,787 |
| Feb 18, 2025 | 71.21 | 71.55 | 70.26 | 70.85 | 70.85 | -0.56% | 2,940,614 |
| 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 |