NYSE - Nasdaq Real Time Price USD

US Foods Holding Corp. (USFD)

51.42 +1.01 (+1.99%)
As of 3:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 50.49 51.44 50.53 51.42 51.42 604,234
Apr 25, 2024 50.57 50.83 50.09 50.42 50.42 1,097,000
Apr 24, 2024 50.62 50.86 50.44 50.77 50.77 1,185,200
Apr 23, 2024 50.60 51.12 50.27 50.75 50.75 1,121,200
Apr 22, 2024 50.43 50.79 49.91 50.44 50.44 1,558,700
Apr 19, 2024 49.80 50.19 49.71 50.04 50.04 1,508,800
Apr 18, 2024 50.32 50.52 49.65 49.95 49.95 1,322,500
Apr 17, 2024 51.95 52.00 49.98 50.20 50.20 1,463,000
Apr 16, 2024 50.53 51.58 50.24 51.52 51.52 2,828,900
Apr 15, 2024 51.13 51.69 50.38 50.55 50.55 1,662,600
Apr 12, 2024 51.81 52.04 50.40 50.57 50.57 1,537,100
Apr 11, 2024 51.77 52.22 51.40 52.07 52.07 1,894,300
Apr 10, 2024 51.41 51.81 50.90 51.64 51.64 874,800
Apr 9, 2024 51.46 52.01 50.98 51.78 51.78 2,100,800
Apr 8, 2024 50.19 51.50 50.19 51.29 51.29 2,204,500
Apr 5, 2024 50.16 50.75 49.79 50.54 50.54 2,341,600
Apr 4, 2024 53.71 53.71 49.70 49.93 49.93 5,442,100
Apr 3, 2024 53.55 53.98 53.17 53.57 53.57 1,353,700
Apr 2, 2024 53.92 54.08 53.38 53.62 53.62 1,386,700
Apr 1, 2024 53.78 54.84 53.60 54.18 54.18 2,363,700
Mar 28, 2024 54.76 54.93 53.94 53.97 53.97 1,652,400
Mar 27, 2024 54.35 54.94 54.19 54.50 54.50 900,700
Mar 26, 2024 53.98 54.27 53.94 54.08 54.08 900,300
Mar 25, 2024 53.97 54.47 53.91 53.94 53.94 951,300
Mar 22, 2024 54.11 54.30 53.65 53.97 53.97 1,050,300
Mar 21, 2024 54.08 54.53 53.50 54.14 54.14 1,004,600
Mar 20, 2024 53.50 53.91 53.15 53.87 53.87 1,025,600
Mar 19, 2024 53.57 53.85 53.16 53.50 53.50 1,436,400
Mar 18, 2024 53.90 54.24 53.17 53.21 53.21 1,722,600
Mar 15, 2024 53.62 54.47 53.62 54.01 54.01 2,644,600
Mar 14, 2024 53.49 53.94 53.08 53.89 53.89 1,656,800
Mar 13, 2024 53.16 54.32 53.11 53.50 53.50 1,991,100
Mar 12, 2024 52.80 53.38 52.72 53.21 53.21 931,400
Mar 11, 2024 52.51 52.82 52.19 52.57 52.57 872,400
Mar 8, 2024 54.14 54.48 52.63 52.64 52.64 1,901,900
Mar 7, 2024 52.87 54.28 52.74 54.24 54.24 2,610,400
Mar 6, 2024 52.03 52.75 51.99 52.60 52.60 1,721,500
Mar 5, 2024 51.90 52.58 51.76 51.82 51.82 1,124,400
Mar 4, 2024 50.53 51.97 50.51 51.91 51.91 1,612,500
Mar 1, 2024 50.86 50.86 50.36 50.59 50.59 2,231,300
Feb 29, 2024 50.96 51.13 50.00 50.79 50.79 2,373,800
Feb 28, 2024 51.64 51.64 51.22 51.36 51.36 666,300
Feb 27, 2024 51.35 51.74 51.00 51.64 51.64 1,209,000
Feb 26, 2024 50.99 51.76 50.99 51.37 51.37 2,326,900
Feb 23, 2024 51.08 51.19 50.65 51.06 51.06 989,200
Feb 22, 2024 49.98 51.10 49.90 50.95 50.95 1,807,600
Feb 21, 2024 49.88 50.36 49.70 49.97 49.97 1,398,100
Feb 20, 2024 50.25 50.94 49.64 49.79 49.79 2,081,900
Feb 16, 2024 48.38 49.87 48.27 49.58 49.58 4,598,500
Feb 15, 2024 45.79 49.32 45.24 48.57 48.57 5,023,400
Feb 14, 2024 46.75 46.96 46.43 46.95 46.95 1,841,000
Feb 13, 2024 46.75 47.06 46.19 46.46 46.46 1,590,400
Feb 12, 2024 46.62 47.76 46.58 47.50 47.50 1,531,100
Feb 9, 2024 47.03 47.08 46.62 46.64 46.64 1,100,800
Feb 8, 2024 46.54 47.19 46.46 47.01 47.01 1,246,600
Feb 7, 2024 46.70 46.88 45.77 46.44 46.44 1,352,400
Feb 6, 2024 46.88 47.10 46.66 46.75 46.75 849,500
Feb 5, 2024 46.95 47.18 46.71 46.86 46.86 1,247,800
Feb 2, 2024 47.22 47.48 46.89 47.20 47.20 1,206,400
Feb 1, 2024 46.02 47.31 45.81 47.26 47.26 1,804,400
Jan 31, 2024 46.81 46.81 45.90 46.01 46.01 1,237,200
Jan 30, 2024 45.21 46.90 45.21 46.75 46.75 2,434,800
Jan 29, 2024 45.27 45.44 45.15 45.39 45.39 1,165,800
Jan 26, 2024 45.37 45.55 44.99 45.24 45.24 1,024,600
Jan 25, 2024 45.37 45.56 44.83 45.30 45.30 1,418,000
Jan 24, 2024 45.92 45.92 44.81 44.90 44.90 1,940,900
Jan 23, 2024 45.90 46.04 45.41 45.50 45.50 1,319,300
Jan 22, 2024 46.33 46.36 45.67 45.80 45.80 1,249,500
Jan 19, 2024 46.40 46.43 45.87 46.00 46.00 1,609,400
Jan 18, 2024 46.07 46.36 45.69 46.26 46.26 2,925,500
Jan 17, 2024 45.62 46.73 45.58 46.16 46.16 2,731,000
Jan 16, 2024 45.97 46.20 45.69 45.86 45.86 2,640,400
Jan 12, 2024 46.63 46.69 45.67 46.05 46.05 1,289,000
Jan 11, 2024 46.30 46.49 46.08 46.45 46.45 1,004,100
Jan 10, 2024 46.84 47.10 46.28 46.46 46.46 1,831,200
Jan 9, 2024 46.09 46.91 46.00 46.78 46.78 1,562,700
Jan 8, 2024 46.86 46.88 45.92 46.30 46.30 1,396,700
Jan 5, 2024 45.99 46.99 45.94 46.73 46.73 2,267,200
Jan 4, 2024 45.80 46.16 45.55 45.92 45.92 1,720,800
Jan 3, 2024 45.97 46.24 45.64 45.65 45.65 1,549,800
Jan 2, 2024 45.25 46.09 45.10 45.99 45.99 1,540,600
Dec 29, 2023 45.41 45.79 45.31 45.41 45.41 988,200
Dec 28, 2023 45.63 45.84 45.49 45.58 45.58 857,100
Dec 27, 2023 45.30 45.66 45.23 45.61 45.61 770,500
Dec 26, 2023 45.01 45.54 45.00 45.30 45.30 879,300
Dec 22, 2023 44.98 45.27 44.74 45.05 45.05 857,100
Dec 21, 2023 44.66 44.93 44.39 44.87 44.87 876,200
Dec 20, 2023 44.39 45.17 44.22 44.48 44.48 2,003,500
Dec 19, 2023 43.90 44.61 43.82 44.55 44.55 1,742,700
Dec 18, 2023 43.81 44.04 43.42 44.00 44.00 1,645,600
Dec 15, 2023 44.22 44.27 43.24 43.57 43.57 5,645,300
Dec 14, 2023 45.00 45.14 43.93 44.30 44.30 3,276,800
Dec 13, 2023 44.57 44.89 44.34 44.59 44.59 2,788,900
Dec 12, 2023 44.75 44.81 44.19 44.43 44.43 2,462,400
Dec 11, 2023 44.79 45.15 44.67 45.06 45.06 1,335,100
Dec 8, 2023 44.65 44.93 44.41 44.64 44.64 1,164,900
Dec 7, 2023 43.95 44.75 43.83 44.69 44.69 1,261,500
Dec 6, 2023 44.75 44.95 43.84 44.00 44.00 1,397,800
Dec 5, 2023 44.06 44.60 43.85 44.50 44.50 1,806,000
Dec 4, 2023 43.69 44.32 43.67 44.21 44.21 1,149,700
Dec 1, 2023 43.80 43.99 43.46 43.86 43.86 1,512,700
Nov 30, 2023 43.14 43.91 42.96 43.83 43.83 1,965,000
Nov 29, 2023 43.47 43.63 42.98 43.17 43.17 1,479,300
Nov 28, 2023 43.71 43.95 43.19 43.37 43.37 1,571,200
Nov 27, 2023 43.15 43.81 43.03 43.69 43.69 1,646,100
Nov 24, 2023 42.80 43.68 42.80 43.23 43.23 772,300
Nov 22, 2023 42.66 43.13 42.56 42.82 42.82 1,185,000
Nov 21, 2023 42.60 42.74 42.19 42.40 42.40 1,158,500
Nov 20, 2023 42.82 42.99 42.49 42.83 42.83 1,350,500
Nov 17, 2023 42.65 42.88 42.40 42.85 42.85 2,287,800
Nov 16, 2023 42.64 43.08 42.27 42.36 42.36 1,960,100
Nov 15, 2023 43.60 43.69 42.72 42.83 42.83 2,218,100
Nov 14, 2023 43.29 43.52 42.90 43.46 43.46 1,462,600
Nov 13, 2023 42.32 42.81 42.02 42.77 42.77 1,454,000
Nov 10, 2023 41.63 42.90 41.39 42.50 42.50 2,616,500
Nov 9, 2023 41.10 41.61 40.23 41.29 41.29 3,179,600
Nov 8, 2023 41.54 41.95 41.03 41.08 41.08 3,538,800
Nov 7, 2023 41.32 41.93 41.19 41.65 41.65 1,933,900
Nov 6, 2023 41.15 41.67 40.93 41.37 41.37 2,495,600
Nov 3, 2023 40.78 41.35 40.63 41.13 41.13 1,575,700
Nov 2, 2023 39.88 40.44 39.71 40.16 40.16 2,610,000
Nov 1, 2023 38.84 39.77 38.63 39.44 39.44 2,772,800
Oct 31, 2023 37.75 39.06 37.51 38.94 38.94 2,568,900
Oct 30, 2023 37.19 37.88 37.12 37.68 37.68 1,270,200
Oct 27, 2023 37.23 37.65 36.75 36.93 36.93 980,400
Oct 26, 2023 37.23 37.37 36.78 36.90 36.90 905,400
Oct 25, 2023 37.08 37.33 36.84 37.10 37.10 699,100
Oct 24, 2023 37.52 37.80 37.08 37.20 37.20 1,179,500
Oct 23, 2023 36.70 37.46 36.60 37.08 37.08 1,129,400
Oct 20, 2023 37.64 37.64 37.00 37.09 37.09 1,826,300
Oct 19, 2023 37.62 38.33 37.44 37.55 37.55 1,738,800
Oct 18, 2023 37.60 37.67 36.98 37.42 37.42 1,066,600
Oct 17, 2023 36.70 38.03 36.70 37.86 37.86 1,776,500
Oct 16, 2023 36.58 37.15 36.26 36.89 36.89 1,489,100
Oct 13, 2023 35.78 36.27 35.66 36.25 36.25 1,611,900
Oct 12, 2023 37.53 37.53 35.88 35.92 35.92 1,995,600
Oct 11, 2023 37.79 37.93 37.08 37.42 37.42 2,341,100
Oct 10, 2023 37.53 38.03 37.51 37.70 37.70 1,678,700
Oct 9, 2023 37.00 37.53 36.86 37.36 37.36 1,323,900
Oct 6, 2023 37.80 37.83 36.94 37.24 37.24 2,893,900
Oct 5, 2023 38.87 38.96 37.82 37.88 37.88 2,465,700
Oct 4, 2023 38.45 38.99 38.19 38.97 38.97 1,137,700
Oct 3, 2023 38.68 38.92 38.28 38.30 38.30 1,953,200
Oct 2, 2023 39.60 39.69 38.94 39.08 39.08 1,557,900
Sep 29, 2023 40.44 40.50 39.69 39.70 39.70 1,225,100
Sep 28, 2023 39.74 40.40 39.68 40.13 40.13 1,091,300
Sep 27, 2023 39.65 39.99 39.25 39.69 39.69 1,620,700
Sep 26, 2023 40.43 40.67 39.65 39.65 39.65 2,174,200
Sep 25, 2023 39.69 40.66 39.67 40.59 40.59 1,763,500
Sep 22, 2023 40.04 40.11 39.54 39.80 39.80 1,353,500
Sep 21, 2023 40.36 40.39 39.83 40.02 40.02 1,417,100
Sep 20, 2023 40.65 41.01 40.42 40.49 40.49 1,723,000
Sep 19, 2023 40.82 41.12 40.18 40.47 40.47 1,808,300
Sep 18, 2023 40.52 40.96 40.22 40.79 40.79 2,326,700
Sep 15, 2023 39.45 40.73 39.32 40.58 40.58 9,248,100
Sep 14, 2023 39.06 39.22 38.74 39.04 39.04 1,790,600
Sep 13, 2023 39.08 39.12 38.44 38.69 38.69 1,527,500
Sep 12, 2023 38.98 39.32 38.87 39.11 39.11 1,163,200
Sep 11, 2023 39.11 39.44 38.87 38.98 38.98 1,593,500
Sep 8, 2023 39.21 39.28 38.79 38.98 38.98 1,692,200
Sep 7, 2023 39.21 39.37 39.09 39.24 39.24 1,383,400
Sep 6, 2023 39.61 39.96 39.19 39.32 39.32 1,400,500
Sep 5, 2023 40.50 40.53 39.42 39.59 39.59 1,928,000
Sep 1, 2023 40.59 40.96 40.40 40.67 40.67 1,533,900
Aug 31, 2023 40.18 40.58 40.18 40.43 40.43 1,568,700
Aug 30, 2023 40.39 40.87 40.31 40.37 40.37 1,137,800
Aug 29, 2023 40.10 40.65 39.85 40.47 40.47 868,100
Aug 28, 2023 39.83 40.30 39.72 40.21 40.21 906,900
Aug 25, 2023 40.15 40.29 39.50 39.72 39.72 1,543,800
Aug 24, 2023 40.59 40.85 40.01 40.01 40.01 1,568,900
Aug 23, 2023 40.09 40.87 40.06 40.71 40.71 1,542,500
Aug 22, 2023 40.01 40.26 39.76 40.13 40.13 1,897,100
Aug 21, 2023 39.90 40.18 39.51 40.12 40.12 1,734,800
Aug 18, 2023 39.24 40.01 39.22 39.97 39.97 1,878,600
Aug 17, 2023 40.52 40.74 39.31 39.39 39.39 2,652,100
Aug 16, 2023 40.00 41.53 39.95 40.55 40.55 3,477,700
Aug 15, 2023 40.69 40.85 39.69 39.86 39.86 3,114,100
Aug 14, 2023 41.14 41.39 40.31 40.84 40.84 2,490,000
Aug 11, 2023 41.25 41.63 40.91 41.14 41.14 2,670,900
Aug 10, 2023 41.00 41.41 39.70 41.05 41.05 5,884,200
Aug 9, 2023 42.09 42.48 41.81 42.31 42.31 3,085,600
Aug 8, 2023 42.00 42.44 41.79 42.10 42.10 1,390,300
Aug 7, 2023 42.19 42.41 41.98 42.24 42.24 1,147,000
Aug 4, 2023 42.02 42.49 41.58 42.09 42.09 1,805,000
Aug 3, 2023 42.20 42.39 41.78 41.91 41.91 1,560,900
Aug 2, 2023 42.61 42.78 42.17 42.25 42.25 1,747,900
Aug 1, 2023 42.57 43.62 42.43 43.06 43.06 2,031,800
Jul 31, 2023 42.73 42.89 42.44 42.73 42.73 1,536,600
Jul 28, 2023 43.19 43.29 42.57 42.73 42.73 1,602,800
Jul 27, 2023 43.56 43.65 42.78 42.88 42.88 1,286,800
Jul 26, 2023 43.77 44.01 43.21 43.33 43.33 1,428,500
Jul 25, 2023 43.60 43.88 43.44 43.78 43.78 1,191,300
Jul 24, 2023 44.10 44.27 43.74 43.75 43.75 1,053,700
Jul 21, 2023 44.26 44.42 43.93 44.05 44.05 901,900
Jul 20, 2023 44.38 44.49 43.78 44.17 44.17 995,200
Jul 19, 2023 43.76 44.51 43.69 44.35 44.35 1,308,800
Jul 18, 2023 43.69 44.20 43.38 43.57 43.57 2,395,100
Jul 17, 2023 44.00 44.42 43.80 43.84 43.84 2,418,500
Jul 14, 2023 44.10 44.13 43.46 43.93 43.93 1,003,200
Jul 13, 2023 44.02 44.52 43.86 44.17 44.17 916,500
Jul 12, 2023 44.40 44.50 43.96 44.06 44.06 1,523,700
Jul 11, 2023 44.02 44.32 43.89 44.15 44.15 1,114,100
Jul 10, 2023 43.79 44.11 43.79 44.01 44.01 1,105,100
Jul 7, 2023 43.55 44.31 43.36 43.90 43.90 1,677,500
Jul 6, 2023 43.29 43.52 43.00 43.44 43.44 997,000
Jul 5, 2023 43.92 44.19 43.44 43.64 43.64 1,680,600
Jul 3, 2023 43.85 44.22 43.75 44.19 44.19 520,200
Jun 30, 2023 43.70 44.10 43.63 44.00 44.00 1,147,000
Jun 29, 2023 43.37 43.79 43.33 43.59 43.59 1,260,100
Jun 28, 2023 42.91 43.40 42.71 43.33 43.33 1,039,400
Jun 27, 2023 41.83 43.12 41.79 43.00 43.00 1,414,700
Jun 26, 2023 41.73 42.26 41.65 41.96 41.96 819,000
Jun 23, 2023 42.31 42.40 41.83 41.94 41.94 1,473,500
Jun 22, 2023 42.28 42.41 41.87 42.38 42.38 970,000
Jun 21, 2023 42.18 42.31 41.96 42.12 42.12 1,038,400
Jun 20, 2023 42.16 42.49 41.81 42.25 42.25 1,756,900
Jun 16, 2023 41.83 42.03 41.35 41.65 41.65 2,539,800
Jun 15, 2023 41.40 41.83 41.33 41.69 41.69 1,642,400
Jun 14, 2023 42.00 42.27 41.61 41.74 41.74 1,452,000
Jun 13, 2023 42.26 42.36 41.57 41.93 41.93 1,824,300
Jun 12, 2023 41.79 42.32 41.56 42.27 42.27 1,383,100
Jun 9, 2023 41.92 42.17 41.61 41.64 41.64 1,103,100
Jun 8, 2023 41.68 42.05 41.45 41.92 41.92 2,095,700
Jun 7, 2023 41.20 41.73 40.97 41.52 41.52 1,813,100
Jun 6, 2023 41.60 41.95 41.52 41.85 41.85 1,339,100
Jun 5, 2023 41.15 41.70 40.98 41.66 41.66 2,385,000
Jun 2, 2023 40.88 41.45 40.29 41.36 41.36 2,117,400
Jun 1, 2023 39.86 40.59 39.78 40.59 40.59 2,330,600
May 31, 2023 40.10 40.20 39.50 39.78 39.78 2,235,200
May 30, 2023 40.10 40.40 39.97 40.23 40.23 3,264,500
May 26, 2023 39.29 40.06 39.22 39.95 39.95 1,775,500
May 25, 2023 39.26 39.65 38.92 39.29 39.29 2,666,700
May 24, 2023 39.61 39.82 39.11 39.40 39.40 7,204,900
May 23, 2023 40.00 40.80 39.70 39.89 39.89 10,744,800
May 22, 2023 41.32 41.76 41.25 41.42 41.42 1,510,200
May 19, 2023 41.32 41.64 41.02 41.28 41.28 2,222,400
May 18, 2023 40.57 41.25 40.32 41.19 41.19 1,655,200
May 17, 2023 40.56 40.72 40.08 40.60 40.60 1,905,400
May 16, 2023 40.14 40.36 39.74 40.36 40.36 2,095,500
May 15, 2023 40.79 40.92 40.00 40.18 40.18 1,817,900
May 12, 2023 39.87 41.03 39.87 40.81 40.81 3,508,400
May 11, 2023 38.52 39.71 37.43 39.62 39.62 5,098,100
May 10, 2023 38.76 38.76 37.10 37.73 37.73 2,350,200
May 9, 2023 38.20 38.75 37.98 38.45 38.45 1,567,400
May 8, 2023 38.64 38.90 38.23 38.49 38.49 1,080,800
May 5, 2023 37.85 38.74 37.79 38.59 38.59 1,724,600
May 4, 2023 37.50 37.81 37.27 37.46 37.46 1,475,600
May 3, 2023 37.87 38.00 37.44 37.56 37.56 1,479,700
May 2, 2023 38.10 38.29 36.86 37.82 37.82 1,220,400
May 1, 2023 38.42 38.81 37.99 38.19 38.19 1,982,500
Apr 28, 2023 37.52 38.46 37.35 38.40 38.40 1,273,300
Apr 27, 2023 37.13 37.49 36.76 37.49 37.49 950,800
Apr 26, 2023 37.24 37.58 36.86 36.90 36.90 1,370,000

Related Tickers

PFGC Performance Food Group Company
68.89
-0.03%
 
SYY Sysco Corporation
77.07
0.00%
 
CHEF The Chefs' Warehouse, Inc.
33.35
+1.48%
 
MTEX Mannatech, Incorporated
8.19
+0.24%
 
SPTN SpartanNash Company
19.31
+0.05%
 
UNFI United Natural Foods, Inc.
8.99
+1.47%
 
ANDE The Andersons, Inc.
56.68
+0.14%
 
CVGW Calavo Growers, Inc.
27.22
-0.69%
 
AVO Mission Produce, Inc.
11.39
-0.70%