Dark

USFD
US Foods Holding Corp.
stock NYSE

At Close

Sep 21, 2026 3:59:59 PM EDT

94.23USD+0.867%(+0.81)2,960,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 8:22:30 AM EDT

93.42USD0.000%(0.00)100

After-hours

Sep 21, 2026 4:10:30 PM EDT

94.22USD-0.011%(-0.01)2

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	93.6900	94.8900	93.0500	94.2300	+0.867%	2,960,268	0.000%
2026-09-18	92.0500	94.0300	91.5700	93.4200	+1.367%	4,909,853	+0.867%
2026-09-17	94.0000	94.0000	91.9600	92.1600	-0.378%	3,076,503	+2.246%
2026-09-16	92.1500	93.9050	91.5400	92.5100	+0.543%	3,719,874	+1.859%
2026-09-15	94.0300	94.6000	90.1900	92.0100	-2.943%	3,612,044	+2.413%
2026-09-14	95.7350	96.5930	94.6100	94.8000	-0.566%	2,554,662	-0.601%
2026-09-11	95.4600	97.0600	93.8900	95.3400	-0.750%	3,246,481	-1.164%
2026-09-10	97.4700	98.7400	95.4900	96.0600	-1.426%	2,653,717	-1.905%
2026-09-09	102.4400	104.4150	96.8300	97.4500	-5.471%	3,083,793	-3.304%
2026-09-08	103.5600	104.2300	102.5900	103.0900	-0.913%	1,423,648	-8.594%
2026-09-04	103.8500	104.8000	102.5000	104.0400	-0.354%	1,225,530	-9.429%
2026-09-03	105.1600	106.9500	104.1600	104.4100	-0.363%	1,257,445	-9.750%
2026-09-02	107.1800	107.6700	104.2000	104.7900	-1.753%	2,022,264	-10.077%
2026-09-01	106.6300	106.9000	104.5400	106.6600	+1.736%	2,386,435	-11.654%
2026-08-31	106.6100	107.6450	104.4200	104.8400	-2.265%	2,209,994	-10.120%
2026-08-28	107.9800	108.0800	106.7200	107.2700	-0.473%	1,342,309	-12.156%
2026-08-27	106.8500	108.1000	106.4400	107.7800	-0.627%	1,379,229	-12.572%
2026-08-26	109.1300	109.4300	108.2100	108.4600	-0.395%	1,126,611	-13.120%
2026-08-25	110.0650	110.0650	108.0400	108.8900	-0.439%	1,561,300	-13.463%
2026-08-24	109.7300	111.2750	108.5000	109.3700	-0.228%	1,748,858	-13.843%
2026-08-21	109.0000	109.6900	107.7351	109.6200	+1.070%	1,539,230	-14.039%
2026-08-20	107.0000	108.9500	105.8200	108.4600	+0.874%	1,593,678	-13.120%
2026-08-19	107.1500	109.1600	107.0700	107.5200	+0.571%	1,770,389	-12.360%
2026-08-18	109.3000	109.3000	106.8350	106.9100	-1.565%	1,552,983	-11.860%
2026-08-17	108.0600	110.0100	106.3597	108.6100	-0.285%	1,821,040	-13.240%
2026-08-14	108.9900	110.5100	107.3700	108.9200	-1.063%	1,904,476	-13.487%
2026-08-13	110.2600	111.2500	109.6100	110.0900	-0.766%	2,291,348	-14.406%
2026-08-12	109.1700	111.4200	107.2200	110.9400	+0.380%	3,208,670	-15.062%
2026-08-11	108.2700	110.6300	107.8150	110.5200	+1.740%	1,983,141	-14.739%
2026-08-10	108.5800	109.0600	107.6400	108.6300	-0.230%	1,522,191	-13.256%
2026-08-07	106.3700	109.2750	104.5400	108.8800	+1.786%	2,423,715	-13.455%
2026-08-06	105.3300	110.0850	103.9150	106.9700	+6.448%	4,509,807	-11.910%
2026-08-05	99.9000	100.6100	99.0400	100.4900	+1.464%	3,059,578	-6.229%
2026-08-04	99.3300	99.8650	97.1300	99.0400	-0.632%	3,116,167	-4.857%
2026-08-03	100.5900	101.7600	98.9201	99.6700	-0.915%	2,772,882	-5.458%
2026-07-31	100.2100	101.0250	99.8400	100.5900	+0.040%	2,202,214	-6.323%
2026-07-30	101.7800	102.1900	99.4000	100.5500	-1.759%	2,097,569	-6.285%
2026-07-29	101.3400	103.8100	100.5450	102.3500	+0.867%	2,823,184	-7.934%
2026-07-28	100.2800	102.2700	100.1600	101.4700	+2.196%	2,368,210	-7.135%
2026-07-27	97.7800	99.7400	97.5200	99.2900	+2.182%	1,473,380	-5.096%
2026-07-24	96.2900	97.7300	95.3250	97.1700	+1.664%	1,406,401	-3.026%
2026-07-23	94.5000	95.7800	93.1350	95.5800	-0.500%	2,134,281	-1.412%
2026-07-22	94.6300	97.8500	94.4500	96.0600	+1.383%	2,509,854	-1.905%
2026-07-21	94.8900	96.4650	94.1200	94.7500	-0.295%	2,526,525	-0.549%
2026-07-20	97.5100	98.1600	95.0300	95.0300	-2.303%	1,998,546	-0.842%
2026-07-17	99.7000	99.8000	96.9250	97.2700	-1.876%	2,973,573	-3.125%
2026-07-16	97.0300	99.6200	96.7100	99.1300	+2.143%	2,322,719	-4.943%
2026-07-15	100.9000	101.5100	96.9200	97.0500	-3.911%	2,706,232	-2.906%
2026-07-14	101.7700	102.7500	100.3600	101.0000	-0.306%	1,929,547	-6.703%
2026-07-13	100.6300	102.2100	99.6000	101.3100	+0.327%	2,191,434	-6.988%
2026-07-10	99.2300	101.0500	98.3700	100.9800	+1.508%	2,812,183	-6.684%
2026-07-09	100.4800	101.2500	98.8400	99.4800	-0.400%	2,257,223	-5.277%
2026-07-08	103.1700	104.1550	99.1000	99.8800	-3.952%	3,730,669	-5.657%
2026-07-07	104.3000	105.1700	103.5000	103.9900	+1.099%	2,187,121	-9.386%
2026-07-06	103.8400	104.2800	101.3100	102.8600	-1.371%	3,658,397	-8.390%
2026-07-02	100.6700	104.4300	100.6700	104.2900	+2.345%	2,488,290	-9.646%
2026-07-01	103.0600	103.0600	100.4500	101.9000	-0.342%	2,680,722	-7.527%
2026-06-30	100.9800	102.6200	99.6500	102.2500	-0.185%	3,699,216	-7.844%
2026-06-29	98.6200	102.5000	98.0000	102.4400	+4.201%	3,511,851	-8.014%
2026-06-26	97.3400	99.0900	97.0500	98.3100	+2.172%	4,293,962	-4.150%
2026-06-25	95.8300	98.8950	95.8300	96.2200	+0.912%	5,156,852	-2.068%
2026-06-24	93.1500	95.5400	93.1500	95.3500	+1.425%	1,867,242	-1.175%
2026-06-23	92.9900	95.0000	92.0900	94.0100	+1.348%	2,271,091	+0.234%
2026-06-22	91.2600	94.4100	91.2600	92.7600	+0.925%	1,769,568	+1.585%
2026-06-18	94.8000	95.6500	91.7800	91.9100	-1.963%	5,387,770	+2.524%
2026-06-17	92.3900	94.2200	91.8500	93.7500	+0.569%	2,698,929	+0.512%
2026-06-16	93.9000	94.8000	92.5412	93.2200	-0.235%	2,014,102	+1.083%
2026-06-15	93.1700	94.0500	92.6400	93.4400	+0.129%	2,819,137	+0.845%
2026-06-12	91.8300	93.5600	91.1600	93.3200	+2.291%	2,325,114	+0.975%
2026-06-11	91.2950	92.2400	89.7900	91.2300	+1.164%	3,242,732	+3.288%
2026-06-10	89.6400	91.1800	89.3950	90.1800	+1.042%	3,661,332	+4.491%
2026-06-09	86.3000	89.3200	85.1600	89.2500	+2.834%	3,306,388	+5.580%
2026-06-08	85.0000	86.9800	84.4750	86.7900	+2.577%	3,594,907	+8.572%
2026-06-05	82.2300	84.6400	81.7700	84.6100	+2.932%	5,014,361	+11.370%
2026-06-04	84.0000	84.4200	81.9050	82.2000	-1.154%	2,635,222	+14.635%
2026-06-03	80.3600	83.9600	80.3000	83.1600	+3.023%	3,320,983	+13.312%
2026-06-02	81.1500	81.6500	80.4900	80.7200	-0.628%	2,128,375	+16.737%
2026-06-01	80.4800	81.6100	80.1100	81.2300	-0.757%	2,042,181	+16.004%
2026-05-29	80.9700	82.3450	80.3050	81.8500	+0.863%	2,557,507	+15.125%
2026-05-28	82.0300	82.2750	80.7100	81.1500	-1.505%	1,823,861	+16.118%
2026-05-27	80.4900	82.9000	80.4900	82.3900	+1.341%	2,110,196	+14.371%
2026-05-26	80.3200	81.8500	80.0000	81.3000	+1.031%	3,029,929	+15.904%
2026-05-22	81.0900	81.6300	79.7950	80.4700	-0.948%	1,803,338	+17.100%
2026-05-21	80.0500	81.8350	79.5200	81.2400	+0.148%	2,039,983	+15.990%
2026-05-20	81.7200	82.3100	80.4300	81.1200	-0.160%	3,917,737	+16.161%
2026-05-19	81.6300	82.1250	80.5700	81.2500	-0.975%	2,936,812	+15.975%
2026-05-18	82.3600	82.9000	81.7750	82.0500	-0.401%	2,906,473	+14.845%
2026-05-15	83.7600	84.0000	82.0250	82.3800	-1.882%	3,230,407	+14.385%
2026-05-14	85.4500	86.2900	83.7300	83.9600	-1.409%	2,630,455	+12.232%
2026-05-13	83.5600	85.4800	83.5600	85.1600	+1.417%	3,125,050	+10.651%
2026-05-12	83.7100	85.1000	83.4500	83.9700	+0.431%	3,250,850	+12.219%
2026-05-11	84.0100	85.3300	82.3900	83.6100	-0.936%	3,530,285	+12.702%
2026-05-08	87.7600	87.7800	84.3100	84.4000	-2.855%	3,388,572	+11.647%
2026-05-07	87.0000	88.2550	83.6600	86.8800	-5.617%	6,095,100	+8.460%
2026-05-06	93.3100	94.9950	91.9900	92.0500	+0.131%	3,039,651	+2.368%
2026-05-05	91.4000	93.0900	91.4000	91.9300	+0.955%	1,701,234	+2.502%
2026-05-04	92.7300	93.1200	90.6500	91.0600	-2.128%	2,312,973	+3.481%
2026-05-01	93.9300	95.1500	93.0300	93.0400	-0.481%	1,854,160	+1.279%
2026-04-30	91.7200	94.4300	91.7200	93.4900	+2.421%	1,496,725	+0.792%
2026-04-29	91.3500	91.8600	89.9900	91.2800	+0.996%	1,693,345	+3.232%
2026-04-28	91.6200	92.3000	89.7000	90.3800	-0.681%	1,280,515	+4.260%
2026-04-27	92.9800	93.6300	90.6500	91.0000	-2.361%	1,651,969	+3.549%
2026-04-24	92.2500	93.6800	91.5650	93.2000	+0.399%	1,720,476	+1.105%
2026-04-23	92.5300	93.4900	91.9950	92.8300	+0.618%	1,569,976	+1.508%
2026-04-22	92.2500	92.6600	91.2800	92.2600	+0.611%	1,519,871	+2.135%
2026-04-21	93.7600	93.9100	91.6400	91.7000	-1.683%	2,802,327	+2.759%
2026-04-20	93.6900	94.3400	93.1200	93.2700	-0.448%	2,065,226	+1.029%
2026-04-17	90.2300	93.7400	89.9000	93.6900	+4.332%	3,142,803	+0.576%
2026-04-16	89.2900	90.9500	88.7700	89.8000	-0.454%	1,876,295	+4.933%
2026-04-15	92.0000	92.3200	89.8400	90.2100	-2.444%	1,743,516	+4.456%
2026-04-14	91.3400	92.7600	90.9050	92.4700	+1.182%	1,638,533	+1.903%
2026-04-13	91.0400	91.4700	90.0200	91.3900	-0.033%	1,567,401	+3.108%
2026-04-10	92.0000	92.4900	90.0600	91.4200	-0.706%	2,123,853	+3.074%
2026-04-09	91.1200	92.1950	90.4705	92.0700	+0.425%	2,702,693	+2.346%
2026-04-08	90.8400	93.0999	90.8400	91.6800	+2.596%	2,187,752	+2.781%
2026-04-07	90.5500	91.3900	88.9600	89.3600	-1.705%	1,582,022	+5.450%
2026-04-06	90.0000	91.3300	90.0000	90.9100	+1.112%	1,404,645	+3.652%
2026-04-02	90.4100	91.1200	88.9600	89.9100	-1.013%	1,879,876	+4.805%
2026-04-01	91.9100	93.2000	90.1000	90.8300	-1.497%	2,213,655	+3.743%
2026-03-31	91.0000	92.5900	90.0000	92.2100	+1.374%	2,025,012	+2.191%
2026-03-30	91.1900	91.9800	90.1750	90.9600	+0.110%	2,353,997	+3.595%
2026-03-27	91.5800	92.4500	90.4650	90.8600	-1.346%	1,836,803	+3.709%
2026-03-26	92.1100	93.3500	91.7700	92.1000	-0.411%	1,384,854	+2.313%
2026-03-25	92.1100	92.8600	90.2901	92.4800	+1.481%	2,143,509	+1.892%
2026-03-24	89.1300	91.8600	88.8400	91.1300	+2.015%	2,851,997	+3.402%
2026-03-23	91.1700	92.3200	89.1600	89.3300	-0.078%	2,986,960	+5.485%
2026-03-20	89.1200	90.2300	88.5300	89.4000	+0.078%	7,331,972	+5.403%
2026-03-19	88.4200	89.5750	87.9200	89.3300	+0.416%	3,021,609	+5.485%
2026-03-18	91.8400	91.9600	88.8300	88.9600	-3.472%	1,998,557	+5.924%
2026-03-17	92.0600	93.3000	91.6600	92.1600	+0.458%	2,509,982	+2.246%
2026-03-16	94.7800	95.1850	91.3000	91.7400	-3.054%	2,836,278	+2.714%
2026-03-13	93.1100	94.7100	92.3300	94.6300	+2.181%	4,552,295	-0.423%
2026-03-12	90.1600	93.1900	89.3100	92.6100	+1.390%	3,696,542	+1.749%
2026-03-11	90.1000	91.8000	90.1000	91.3400	+0.539%	1,966,212	+3.164%
2026-03-10	90.1200	92.1450	89.8900	90.8500	+0.132%	2,207,317	+3.720%
2026-03-09	90.1750	90.7700	86.6300	90.7300	+0.576%	1,826,180	+3.858%
2026-03-06	90.7200	91.5100	89.4100	90.2100	-2.105%	2,432,308	+4.456%
2026-03-05	92.1800	92.9900	91.3300	92.1500	-1.063%	1,728,860	+2.257%
2026-03-04	93.4100	94.5500	92.2756	93.1400	+0.151%	2,319,773	+1.170%
2026-03-03	94.0100	94.4400	92.3601	93.0000	-2.526%	2,108,202	+1.323%
2026-03-02	95.9300	96.5000	94.8300	95.4100	-1.242%	1,888,466	-1.237%
2026-02-27	94.8500	96.8400	93.9351	96.6100	+1.311%	2,360,253	-2.464%
2026-02-26	96.3000	97.0600	94.8250	95.3600	-0.542%	1,692,208	-1.185%
2026-02-25	96.5900	97.2000	95.3200	95.8800	-0.694%	2,001,681	-1.721%
2026-02-24	95.9300	96.6400	94.6100	96.5500	+0.437%	2,731,695	-2.403%
2026-02-23	96.5000	97.0200	95.6810	96.1300	-0.600%	2,881,261	-1.976%
2026-02-20	96.5000	97.3900	96.0250	96.7100	+0.342%	3,335,505	-2.564%
2026-02-19	96.5700	97.5400	95.7000	96.3800	-0.217%	1,706,464	-2.231%
2026-02-18	97.0000	98.0000	95.9900	96.5900	-0.535%	2,863,130	-2.443%
2026-02-17	100.7100	101.8700	96.5900	97.1100	-2.822%	4,066,824	-2.966%
2026-02-13	100.6800	101.2500	97.1400	99.9300	-2.010%	4,353,934	-5.704%
2026-02-12	89.4200	102.1300	89.4200	101.9800	+13.399%	8,519,606	-7.600%
2026-02-11	90.8900	91.4850	89.1000	89.9300	-0.816%	5,387,144	+4.781%
2026-02-10	90.8100	91.3550	89.6700	90.6700	+0.610%	2,761,672	+3.926%
2026-02-09	90.3100	91.2200	90.0100	90.1200	-0.232%	2,144,311	+4.561%
2026-02-06	88.7400	90.7300	88.3050	90.3300	+2.776%	2,622,910	+4.318%
2026-02-05	88.1900	89.5000	86.5800	87.8900	+0.080%	3,687,204	+7.214%
2026-02-04	86.4500	87.9200	84.2300	87.8200	-0.080%	6,776,623	+7.299%
2026-02-03	84.5400	88.3150	84.5400	87.8900	+4.184%	4,544,427	+7.214%
2026-02-02	83.6500	84.8700	82.5100	84.3600	+0.885%	2,292,620	+11.700%
2026-01-30	84.0200	84.2700	82.9200	83.6200	-0.760%	2,764,712	+12.688%
2026-01-29	83.0700	84.3900	83.0700	84.2600	+0.561%	1,871,796	+11.832%
2026-01-28	83.7200	84.5800	83.3800	83.7900	+0.143%	2,827,137	+12.460%
2026-01-27	80.9100	83.8300	80.3900	83.6700	+4.249%	3,037,684	+12.621%
2026-01-26	81.0100	82.0900	79.8700	80.2600	-1.243%	2,146,523	+17.406%
2026-01-23	81.6200	81.8600	80.8800	81.2700	-0.757%	2,400,202	+15.947%
2026-01-22	84.1400	84.4500	81.7650	81.8900	-2.314%	2,611,198	+15.069%
2026-01-21	83.7900	84.5900	82.2500	83.8300	+0.467%	3,209,132	+12.406%
2026-01-20	83.9700	85.0100	83.0100	83.4400	-2.648%	2,680,892	+12.931%
2026-01-16	84.8900	85.8500	84.7900	85.7100	+0.622%	1,968,100	+9.940%
2026-01-15	82.7100	85.2200	82.2200	85.1800	+3.311%	3,692,391	+10.625%
2026-01-14	79.2200	82.5800	79.1100	82.4500	+4.012%	4,016,833	+14.287%
2026-01-13	77.5000	79.3800	77.4700	79.2700	+2.535%	2,505,192	+18.872%
2026-01-12	75.1000	77.4200	75.0000	77.3100	+2.275%	2,382,175	+21.886%
2026-01-09	75.1600	75.9900	74.5800	75.5900	+0.827%	1,757,375	+24.659%
2026-01-08	75.1200	76.9200	74.3500	74.9700	-0.465%	2,618,392	+25.690%
2026-01-07	76.6400	77.2150	74.9650	75.3200	-2.016%	3,325,710	+25.106%
2026-01-06	75.9050	77.0900	75.9050	76.8700	+1.052%	2,253,908	+22.584%
2026-01-05	74.3000	76.6800	74.1400	76.0700	+1.916%	2,977,546	+23.873%
2026-01-02	74.9800	75.3800	74.2400	74.6400	-0.903%	2,376,466	+26.246%
2025-12-31	75.8500	76.1800	74.9400	75.3200	-0.790%	2,695,565	+25.106%
2025-12-30	76.3000	76.6400	75.7950	75.9200	-0.745%	1,640,172	+24.117%
2025-12-29	76.2800	76.7250	76.1900	76.4900	+0.157%	1,249,157	+23.193%
2025-12-26	76.4100	76.7800	76.0900	76.3700	0.000%	1,235,947	+23.386%
2025-12-24	76.1200	76.7200	75.9600	76.3700	-0.599%	1,157,604	+23.386%
2025-12-23	77.3900	77.7050	76.4000	76.8300	-0.659%	1,579,074	+22.647%
2025-12-22	77.4000	78.0000	76.7850	77.3400	-0.078%	1,920,458	+21.839%
2025-12-19	76.8800	77.5200	76.2650	77.4000	+0.886%	4,586,402	+21.744%
2025-12-18	77.0000	77.6600	76.3200	76.7200	-0.506%	2,740,005	+22.823%
2025-12-17	76.6100	77.5050	76.2000	77.1100	+0.824%	1,759,809	+22.202%
2025-12-16	76.3800	77.1350	75.6000	76.4800	+0.367%	2,151,102	+23.209%
2025-12-15	77.0000	77.0000	75.5100	76.2000	-0.522%	2,249,539	+23.661%
2025-12-12	76.9600	77.2800	75.9500	76.6000	-0.377%	1,814,897	+23.016%
2025-12-11	75.5600	77.1100	75.1100	76.8900	+1.720%	1,502,044	+22.552%
2025-12-10	75.6100	76.1300	74.9900	75.5900	+0.305%	2,418,673	+24.659%
2025-12-09	74.8200	76.1100	74.8200	75.3600	+0.668%	1,972,551	+25.040%
2025-12-08	75.0800	75.3600	74.5100	74.8600	-0.452%	1,807,096	+25.875%
2025-12-05	75.5100	75.8200	74.9200	75.2000	-1.248%	2,191,830	+25.306%
2025-12-04	75.6800	76.1700	75.2000	76.1500	+0.621%	2,145,971	+23.743%
2025-12-03	77.1500	77.2500	75.3750	75.6800	-1.714%	1,988,761	+24.511%
2025-12-02	77.6000	77.8850	76.9700	77.0000	-0.671%	2,158,754	+22.377%
2025-12-01	78.1800	78.8850	77.3100	77.5200	-1.462%	3,093,497	+21.556%
2025-11-28	78.5400	79.1300	78.5400	78.6700	-0.025%	962,980	+19.779%
2025-11-26	78.8100	79.0800	78.1600	78.6900	-0.241%	1,871,341	+19.748%
2025-11-25	76.6900	78.9200	76.5300	78.8800	+2.923%	4,502,846	+19.460%
2025-11-24	74.0200	77.6300	73.2950	76.6400	+7.792%	7,117,837	+22.951%
2025-11-21	70.7000	71.8900	70.0000	71.1000	+1.499%	1,902,413	+32.532%
2025-11-20	71.5800	71.8000	69.8750	70.0500	-1.157%	1,553,575	+34.518%
2025-11-19	71.7200	71.9650	70.5400	70.8700	-0.645%	1,315,509	+32.962%
2025-11-18	71.3700	71.6800	70.7100	71.3300	+0.126%	1,255,055	+32.104%
2025-11-17	71.8000	72.4700	70.9500	71.2400	-0.697%	1,225,328	+32.271%
2025-11-14	71.9000	72.3200	71.2700	71.7400	-0.541%	1,462,999	+31.349%
2025-11-13	72.6800	73.3300	71.3200	72.1300	-1.056%	1,443,884	+30.639%
2025-11-12	71.9900	73.0700	71.9900	72.9000	+1.054%	1,473,917	+29.259%
2025-11-11	72.5500	72.5500	71.6000	72.1400	-0.221%	1,773,064	+30.621%
2025-11-10	73.4300	73.8200	71.7000	72.3000	-1.606%	2,202,913	+30.332%
2025-11-07	71.3500	73.5700	71.3250	73.4800	+2.913%	2,469,398	+28.239%
2025-11-06	73.0000	73.5500	71.2600	71.4000	-3.644%	3,488,979	+31.975%
2025-11-05	73.2100	74.2800	72.4000	74.1000	+0.967%	3,554,264	+27.166%
2025-11-04	73.4800	74.0000	73.1100	73.3900	-0.421%	1,375,739	+28.396%
2025-11-03	72.5400	73.8200	72.2700	73.7000	+1.487%	1,793,444	+27.856%
2025-10-31	72.7800	73.1300	72.2000	72.6200	-0.860%	1,602,614	+29.758%
2025-10-30	73.1900	74.0800	72.7100	73.2500	+0.288%	1,588,687	+28.642%
2025-10-29	74.0000	74.0000	72.7700	73.0400	-1.709%	1,759,498	+29.012%
2025-10-28	73.9700	74.7100	73.1700	74.3100	+0.148%	1,350,668	+26.807%
2025-10-27	74.8700	74.8700	73.8700	74.2000	-0.121%	1,374,708	+26.995%
2025-10-24	75.8800	76.4700	74.0600	74.2900	-2.044%	1,454,830	+26.841%
2025-10-23	75.5900	75.8400	74.9800	75.8400	+0.119%	1,809,861	+24.248%
2025-10-22	76.8700	77.2100	75.7500	75.7500	-0.669%	1,632,899	+24.396%
2025-10-21	76.1900	76.7300	75.9400	76.2600	-0.013%	1,481,565	+23.564%
2025-10-20	76.4300	76.6600	75.7600	76.2700	+0.197%	1,141,299	+23.548%
2025-10-17	75.6400	76.7100	75.0450	76.1200	+1.561%	1,568,213	+23.791%
2025-10-16	77.0900	77.5339	74.6400	74.9500	-2.927%	2,267,027	+25.724%
2025-10-15	77.0300	78.1800	76.7700	77.2100	+0.143%	2,855,954	+22.044%
2025-10-14	75.3000	77.2000	75.3000	77.1000	+2.119%	1,600,910	+22.218%
2025-10-13	75.0900	75.7050	74.8300	75.5000	+0.452%	1,005,527	+24.808%
2025-10-10	75.4300	76.0100	74.9700	75.1600	-0.146%	1,378,858	+25.373%
2025-10-09	76.1100	76.4713	75.2000	75.2700	-0.961%	1,532,164	+25.189%
2025-10-08	76.4300	76.8200	75.5300	76.0000	-0.092%	1,242,892	+23.987%
2025-10-07	75.4100	76.2400	74.4500	76.0700	+0.742%	1,611,081	+23.873%
2025-10-06	76.3500	76.5050	75.3100	75.5100	-0.879%	1,513,765	+24.791%
2025-10-03	75.4700	76.6400	75.4700	76.1800	+0.887%	1,494,398	+23.694%
2025-10-02	74.8200	75.9100	74.4200	75.5100	+0.319%	2,175,254	+24.791%
2025-10-01	76.2100	76.4750	75.0300	75.2700	-1.762%	2,366,717	+25.189%
2025-09-30	76.5000	76.9800	75.8400	76.6200	-0.169%	2,906,672	+22.984%
2025-09-29	76.9300	76.9300	75.5500	76.7500	+0.196%	1,811,398	+22.775%
2025-09-26	76.7300	77.0700	76.2600	76.6000	+0.118%	1,779,939	+23.016%
2025-09-25	77.2100	77.2100	76.0600	76.5100	-0.855%	2,590,528	+23.160%
2025-09-24	77.8900	77.8900	76.8000	77.1700	-0.605%	2,189,554	+22.107%
2025-09-23	77.0000	78.1700	77.0000	77.6400	+0.700%	1,771,534	+21.368%
2025-09-22	78.3100	78.4600	77.0800	77.1000	-1.570%	1,884,252	+22.218%
2025-09-19	78.4800	78.9000	77.8000	78.3300	-0.051%	4,707,989	+20.299%
2025-09-18	78.6000	79.2200	78.0150	78.3700	-0.533%	1,642,704	+20.237%
2025-09-17	77.9700	78.8600	77.7600	78.7900	+1.403%	1,961,522	+19.596%
2025-09-16	79.6800	79.8100	77.3300	77.7000	-2.018%	1,893,078	+21.274%
2025-09-15	79.4600	80.3150	79.2250	79.3000	-0.201%	2,075,338	+18.827%
2025-09-12	79.7500	80.2700	79.2700	79.4600	-0.513%	1,811,010	+18.588%
2025-09-11	77.9900	80.0400	77.6000	79.8700	+2.634%	2,004,913	+17.979%
2025-09-10	78.0000	78.6900	77.3250	77.8200	-0.307%	1,847,063	+21.087%
2025-09-09	78.0300	78.2100	76.0300	78.0600	-0.268%	2,146,340	+20.715%
2025-09-08	78.0000	78.4100	77.4250	78.2700	+0.462%	1,466,718	+20.391%
2025-09-05	77.9500	78.1900	77.0550	77.9100	-0.115%	1,228,073	+20.947%
2025-09-04	77.5100	78.0950	76.9850	78.0000	+1.076%	1,309,775	+20.808%
2025-09-03	77.1500	78.2850	76.5900	77.1700	-0.310%	1,657,940	+22.107%
2025-09-02	77.0800	77.8900	76.5300	77.4100	-0.245%	1,921,011	+21.728%
2025-08-29	77.5400	77.6300	76.6800	77.6000	+0.336%	1,403,683	+21.430%
2025-08-28	77.6800	77.6800	76.6850	77.3400	-0.374%	1,386,421	+21.839%
2025-08-27	77.3500	78.1500	77.3500	77.6300	-0.167%	1,722,037	+21.383%
2025-08-26	77.4200	78.2500	77.0950	77.7600	+0.335%	1,612,976	+21.181%
2025-08-25	77.7100	77.8450	76.9900	77.5000	-0.730%	1,745,541	+21.587%
2025-08-22	77.4800	78.1900	77.0400	78.0700	+0.892%	1,511,440	+20.699%
2025-08-21	78.4200	78.6800	76.9000	77.3800	-1.814%	1,825,228	+21.776%
2025-08-20	76.8700	78.8300	76.4600	78.8100	+2.351%	2,351,978	+19.566%
2025-08-19	76.8900	77.5700	76.1900	77.0000	+0.026%	1,745,383	+22.377%
2025-08-18	76.4000	77.0400	75.6600	76.9800	+0.825%	2,595,013	+22.408%
2025-08-15	77.2400	77.2900	76.0500	76.3500	-1.024%	2,486,177	+23.418%
2025-08-14	78.2100	78.4350	76.8600	77.1400	-1.920%	2,391,924	+22.155%
2025-08-13	79.2900	79.2900	77.4450	78.6500	-0.468%	2,937,341	+19.809%
2025-08-12	78.3700	79.1250	78.1845	79.0200	+0.958%	2,068,368	+19.248%
2025-08-11	80.0100	80.0800	78.1400	78.2700	-2.236%	3,069,169	+20.391%
2025-08-08	80.1200	80.9100	78.9450	80.0600	-0.137%	3,547,410	+17.699%
2025-08-07	83.8400	84.3350	76.7700	80.1700	-5.326%	5,961,013	+17.538%
2025-08-06	82.8700	84.8550	82.3310	84.6800	+2.742%	3,523,113	+11.278%
2025-08-05	83.2300	83.7300	81.8400	82.4200	-1.116%	2,357,445	+14.329%
2025-08-04	83.4900	84.2100	83.1340	83.3500	+0.084%	1,833,641	+13.053%
2025-08-01	82.7500	83.4700	82.1200	83.2800	-0.060%	1,898,482	+13.148%
2025-07-31	84.0400	84.4900	83.2000	83.3300	-1.268%	1,589,072	+13.081%
2025-07-30	83.4700	85.0000	83.0800	84.4000	+1.822%	2,742,840	+11.647%
2025-07-29	83.2500	83.4500	82.5850	82.8900	-0.217%	1,845,546	+13.681%
2025-07-28	83.0600	83.7100	82.3900	83.0700	+0.985%	1,727,711	+13.434%
2025-07-25	82.0900	82.4800	81.4600	82.2600	+0.538%	3,231,120	+14.551%
2025-07-24	83.9500	84.2200	81.5750	81.8200	-2.572%	3,259,966	+15.167%
2025-07-23	84.4200	85.1099	83.9800	83.9800	-0.166%	1,377,436	+12.205%
2025-07-22	83.9100	84.3200	83.1900	84.1200	+0.851%	1,513,508	+12.019%
2025-07-21	83.1300	84.1508	82.7400	83.4100	+0.325%	2,183,590	+12.972%
2025-07-18	83.9200	84.2399	82.5500	83.1400	-0.752%	2,627,956	+13.339%
2025-07-17	82.9100	84.4400	82.7750	83.7700	+0.989%	2,353,997	+12.487%
2025-07-16	81.5800	82.9500	80.9000	82.9500	+2.294%	3,713,921	+13.599%
2025-07-15	81.5800	82.6200	80.9000	81.0900	-1.074%	3,305,529	+16.204%
2025-07-14	80.9200	82.0600	80.9125	81.9700	+1.763%	3,962,318	+14.957%
2025-07-11	81.0000	81.6309	79.5200	80.5500	+0.374%	4,692,955	+16.983%
2025-07-10	79.9500	80.9600	79.6400	80.2500	+0.501%	1,577,821	+17.421%
2025-07-09	79.0500	79.8650	78.1800	79.8500	+1.539%	1,545,846	+18.009%
2025-07-08	78.7700	79.2400	78.0350	78.6400	-0.178%	1,673,398	+19.825%
2025-07-07	78.5000	78.8800	78.1000	78.7800	+0.459%	1,676,475	+19.612%
2025-07-03	77.7100	78.6200	76.9400	78.4200	+0.888%	858,449	+20.161%
2025-07-02	76.9700	77.7600	76.8800	77.7300	+0.400%	1,767,843	+21.227%
2025-07-01	76.9600	77.8200	76.7300	77.4200	+0.532%	1,315,522	+21.713%
2025-06-30	77.1200	77.4900	76.3000	77.0100	-0.336%	1,626,252	+22.361%
2025-06-27	76.8800	77.3800	76.2100	77.2700	+0.730%	2,603,024	+21.949%
2025-06-26	76.2900	76.7700	75.7000	76.7100	+0.683%	1,309,847	+22.839%
2025-06-25	76.7900	76.9300	75.7300	76.1900	-0.652%	1,382,641	+23.678%
2025-06-24	76.7000	77.0650	75.8100	76.6900	+0.472%	1,578,030	+22.871%
2025-06-23	76.2700	76.9100	75.1100	76.3300	-0.079%	1,540,491	+23.451%
2025-06-20	75.8000	76.6300	75.4100	76.3900	+1.474%	4,879,017	+23.354%
2025-06-18	75.7500	76.2500	75.2000	75.2800	-0.450%	2,059,079	+25.173%
2025-06-17	76.1800	76.8900	75.6000	75.6200	-1.382%	1,312,917	+24.610%
2025-06-16	76.0000	76.7400	75.7044	76.6800	+1.617%	1,684,438	+22.887%
2025-06-13	75.8200	76.3500	75.2500	75.4600	-1.565%	1,586,268	+24.874%
2025-06-12	75.8200	76.6700	75.5400	76.6600	+0.882%	1,784,459	+22.919%
2025-06-11	76.8700	76.9012	75.7600	75.9900	-1.222%	1,668,565	+24.003%
2025-06-10	76.9400	77.6000	76.5200	76.9300	+0.026%	1,447,313	+22.488%
2025-06-09	77.7800	77.9382	76.6400	76.9100	-1.080%	2,487,524	+22.520%
2025-06-06	78.0000	78.3050	77.3400	77.7500	+0.180%	1,253,638	+21.196%
2025-06-05	77.3100	78.1000	76.8500	77.6100	+0.297%	1,598,599	+21.415%
2025-06-04	78.3100	78.8191	77.3500	77.3800	-0.782%	2,063,878	+21.776%
2025-06-03	78.8600	79.3900	77.8200	77.9900	-1.141%	1,766,368	+20.823%
2025-06-02	78.8100	79.0900	77.8900	78.8900	-0.291%	1,818,088	+19.445%
2025-05-30	78.5500	79.6400	78.1800	79.1200	+0.726%	2,983,854	+19.098%
2025-05-29	78.1900	78.7200	77.2750	78.5500	+1.224%	2,844,662	+19.962%
2025-05-28	77.7800	78.1780	77.1850	77.6000	+0.013%	1,815,349	+21.430%
2025-05-27	76.8600	77.8100	76.4450	77.5900	+2.321%	2,165,847	+21.446%
2025-05-23	75.2300	76.4500	75.2000	75.8300	-0.079%	1,974,022	+24.265%
2025-05-22	76.3700	76.5700	75.6500	75.8900	-0.315%	1,532,298	+24.167%
2025-05-21	76.9700	77.5000	75.8150	76.1300	-2.197%	1,760,011	+23.775%
2025-05-20	77.2800	78.1799	77.2504	77.8400	+0.790%	2,366,049	+21.056%
2025-05-19	76.0500	77.6800	75.8400	77.2300	+0.783%	2,400,233	+22.012%
2025-05-16	75.8600	76.9200	75.6250	76.6300	+1.095%	2,833,588	+22.968%
2025-05-15	74.0600	75.8600	74.0600	75.8000	+1.188%	1,959,128	+24.314%
2025-05-14	73.9000	75.0000	73.5926	74.9100	+1.449%	2,110,822	+25.791%
2025-05-13	73.6800	74.9700	72.8200	73.8400	+0.408%	2,296,064	+27.614%
2025-05-12	72.8900	73.6200	72.3950	73.5400	+2.566%	2,254,308	+28.134%
2025-05-09	71.8100	72.0100	70.7300	71.7000	-0.153%	2,526,585	+31.423%
2025-05-08	69.6100	73.1800	68.8000	71.8100	+3.892%	4,566,411	+31.221%
2025-05-07	67.5100	69.3900	66.8900	69.1200	+3.103%	3,630,041	+36.328%
2025-05-06	67.5100	67.9050	66.6200	67.0400	-2.046%	3,288,201	+40.558%
2025-05-05	67.3200	68.8450	67.1900	68.4400	+0.795%	2,833,022	+37.683%
2025-05-02	67.0900	68.0900	66.5000	67.9000	+2.367%	1,322,488	+38.778%
2025-05-01	66.0000	67.0000	65.5300	66.3300	+1.020%	1,346,726	+42.062%
2025-04-30	64.6600	65.8000	64.0800	65.6600	+0.613%	1,557,239	+43.512%
2025-04-29	63.8500	65.4800	63.7800	65.2600	+0.757%	2,111,376	+44.392%
2025-04-28	64.3900	65.4150	64.0200	64.7700	+0.606%	1,598,933	+45.484%
2025-04-25	63.9900	64.9700	63.6500	64.3800	-0.387%	1,069,525	+46.365%
2025-04-24	63.9000	65.0940	63.4000	64.6300	+0.591%	1,113,474	+45.799%
2025-04-23	64.8700	65.7400	63.7200	64.2500	+1.549%	1,721,940	+46.661%
2025-04-22	61.9900	63.4500	61.6500	63.2700	+3.467%	1,121,209	+48.933%
2025-04-21	62.0500	62.1500	60.4600	61.1500	-1.672%	1,432,624	+54.096%
2025-04-17	61.6300	62.9650	61.6300	62.1900	+1.056%	1,442,751	+51.520%
2025-04-16	62.7800	63.3184	61.0000	61.5400	-2.519%	2,154,491	+53.120%
2025-04-15	63.4500	64.0600	62.8700	63.1300	-0.567%	1,301,330	+49.263%
2025-04-14	63.5500	63.7700	62.6800	63.4900	+1.308%	1,821,886	+48.417%
2025-04-11	62.7000	62.9100	61.4000	62.6700	+0.080%	3,766,857	+50.359%
2025-04-10	63.8100	64.4600	61.4550	62.6200	-3.319%	1,881,507	+50.479%
2025-04-09	59.7400	65.2900	59.4300	64.7700	+7.093%	2,419,341	+45.484%
2025-04-08	63.0200	63.5500	59.6900	60.4800	+0.017%	2,443,006	+55.804%
2025-04-07	59.5700	62.4400	57.3605	60.4700	-2.105%	3,507,322	+55.829%
2025-04-04	63.5100	64.8800	61.1800	61.7700	-4.998%	3,361,999	+52.550%
2025-04-03	64.6100	65.7300	64.0201	65.0200	-3.071%	3,320,434	+44.925%
2025-04-02	65.2800	67.4750	65.2800	67.0800	+1.667%	1,367,793	+40.474%
2025-04-01	65.2800	66.2394	65.2300	65.9800	+0.794%	1,094,851	+42.816%

document.getElementById("VrF7WF").onerror = function(){this.style.display='none';}; .dark-mode .R2dSWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2dSWm{ color: #333333; background-color: white; border: 2px solid #333333; }USFDUS Foods Holding Corp.stock NYSE

USFD
US Foods Holding Corp.
stock NYSE