Dark

USFD
US Foods Holding Corp.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

76.68USD+1.161%(+0.88)2,833,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:02:30 AM EDT

73.01USD-3.681%(-2.79)0

After-hours

May 16, 2025 4:00:30 PM EDT

76.63USD-0.065%(-0.05)4,793

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	75.860	76.9200	75.6250	76.63	+1.095%	2,833,588	0.000%
2025-05-15	74.060	75.8600	74.0600	75.80	+1.188%	1,959,128	+1.095%
2025-05-14	73.900	75.0000	73.5926	74.91	+1.449%	2,110,822	+2.296%
2025-05-13	73.680	74.9700	72.8200	73.84	+0.408%	2,296,064	+3.778%
2025-05-12	72.890	73.6200	72.3950	73.54	+2.566%	2,254,308	+4.202%
2025-05-09	71.810	72.0100	70.7300	71.70	-0.153%	2,526,585	+6.876%
2025-05-08	69.610	73.1800	68.8000	71.81	+3.892%	4,566,411	+6.712%
2025-05-07	67.510	69.3900	66.8900	69.12	+3.103%	3,630,041	+10.865%
2025-05-06	67.510	67.9050	66.6200	67.04	-2.046%	3,288,201	+14.305%
2025-05-05	67.320	68.8450	67.1900	68.44	+0.795%	2,833,022	+11.967%
2025-05-02	67.090	68.0900	66.5000	67.90	+2.367%	1,322,488	+12.857%
2025-05-01	66.000	67.0000	65.5300	66.33	+1.020%	1,346,726	+15.528%
2025-04-30	64.660	65.8000	64.0800	65.66	+0.613%	1,557,239	+16.707%
2025-04-29	63.850	65.4800	63.7800	65.26	+0.757%	2,111,376	+17.423%
2025-04-28	64.390	65.4150	64.0200	64.77	+0.606%	1,598,933	+18.311%
2025-04-25	63.990	64.9700	63.6500	64.38	-0.387%	1,069,525	+19.028%
2025-04-24	63.900	65.0940	63.4000	64.63	+0.591%	1,113,474	+18.567%
2025-04-23	64.870	65.7400	63.7200	64.25	+1.549%	1,721,940	+19.268%
2025-04-22	61.990	63.4500	61.6500	63.27	+3.467%	1,121,209	+21.116%
2025-04-21	62.050	62.1500	60.4600	61.15	-1.672%	1,432,624	+25.315%
2025-04-17	61.630	62.9650	61.6300	62.19	+1.056%	1,442,751	+23.219%
2025-04-16	62.780	63.3184	61.0000	61.54	-2.519%	2,154,491	+24.521%
2025-04-15	63.450	64.0600	62.8700	63.13	-0.567%	1,301,330	+21.384%
2025-04-14	63.550	63.7700	62.6800	63.49	+1.308%	1,821,886	+20.696%
2025-04-11	62.700	62.9100	61.4000	62.67	+0.080%	3,766,857	+22.275%
2025-04-10	63.810	64.4600	61.4550	62.62	-3.319%	1,881,507	+22.373%
2025-04-09	59.740	65.2900	59.4300	64.77	+7.093%	2,419,341	+18.311%
2025-04-08	63.020	63.5500	59.6900	60.48	+0.017%	2,443,006	+26.703%
2025-04-07	59.570	62.4400	57.3605	60.47	-2.105%	3,507,322	+26.724%
2025-04-04	63.510	64.8800	61.1800	61.77	-4.998%	3,361,999	+24.057%
2025-04-03	64.610	65.7300	64.0201	65.02	-3.071%	3,320,434	+17.856%
2025-04-02	65.280	67.4750	65.2800	67.08	+1.667%	1,367,793	+14.237%
2025-04-01	65.280	66.2394	65.2300	65.98	+0.794%	1,094,851	+16.141%
2025-03-31	63.930	65.6500	63.6300	65.46	+1.441%	1,899,702	+17.064%
2025-03-28	64.980	65.0700	63.9800	64.53	-1.149%	1,929,851	+18.751%
2025-03-27	65.330	65.9000	64.8050	65.28	-0.503%	1,273,588	+17.387%
2025-03-26	65.380	65.7600	65.1400	65.61	+0.629%	1,482,383	+16.796%
2025-03-25	65.320	65.7050	64.5450	65.20	-0.564%	1,782,391	+17.531%
2025-03-24	65.320	65.9400	64.7950	65.57	+1.801%	1,697,367	+16.867%
2025-03-21	62.710	64.4400	61.6500	64.41	+1.625%	5,486,576	+18.972%
2025-03-20	64.750	65.4205	63.2500	63.38	-2.597%	3,272,230	+20.906%
2025-03-19	64.420	65.2500	64.1900	65.07	+0.123%	3,152,981	+17.765%
2025-03-18	65.750	65.9400	64.3800	64.99	-1.515%	1,757,207	+17.910%
2025-03-17	65.370	66.5000	65.1000	65.99	+0.763%	1,984,337	+16.124%
2025-03-14	64.510	65.5300	63.5400	65.49	+2.842%	1,540,656	+17.010%
2025-03-13	65.200	65.4700	63.2800	63.68	-2.361%	2,948,677	+20.336%
2025-03-12	65.740	65.8600	64.3500	65.22	+0.524%	2,186,652	+17.495%
2025-03-11	63.810	65.2800	63.3850	64.88	+1.964%	3,877,621	+18.110%
2025-03-10	64.730	65.0000	62.7000	63.63	-3.033%	3,550,248	+20.431%
2025-03-07	66.410	66.6650	63.5400	65.62	-1.781%	3,940,114	+16.778%
2025-03-06	68.300	69.0500	66.4200	66.81	-3.370%	2,609,627	+14.698%
2025-03-05	68.130	69.3000	67.8000	69.14	+1.289%	2,125,315	+10.833%
2025-03-04	69.180	69.5200	67.0600	68.26	-2.639%	2,386,442	+12.262%
2025-03-03	71.980	72.2200	69.4300	70.11	-2.190%	2,282,651	+9.300%
2025-02-28	70.530	71.7450	70.4300	71.68	+2.050%	1,945,583	+6.906%
2025-02-27	70.870	71.3750	70.1700	70.24	-0.580%	1,394,507	+9.097%
2025-02-26	70.110	72.0200	69.9600	70.65	+0.612%	2,413,967	+8.464%
2025-02-25	71.000	71.5100	69.7250	70.22	-0.987%	2,614,746	+9.128%
2025-02-24	70.260	71.3700	69.8300	70.92	+1.170%	2,272,975	+8.051%
2025-02-21	71.400	71.8900	69.9800	70.10	-2.163%	3,520,689	+9.315%
2025-02-20	72.280	73.1900	71.2650	71.65	+0.042%	2,765,051	+6.950%
2025-02-19	70.770	72.2550	70.5200	71.62	+1.087%	2,585,817	+6.995%
2025-02-18	71.210	71.5458	70.2600	70.85	-0.561%	2,894,259	+8.158%
2025-02-14	71.020	71.8700	70.4000	71.25	+0.197%	3,763,401	+7.551%
2025-02-13	69.190	71.1300	65.7700	71.11	+1.716%	6,174,379	+7.763%
2025-02-12	69.000	70.0000	68.2500	69.91	+0.316%	3,245,973	+9.612%
2025-02-11	69.980	70.0900	69.1500	69.69	-0.896%	1,801,442	+9.958%
2025-02-10	70.670	71.0000	70.0100	70.32	+0.014%	1,514,164	+8.973%
2025-02-07	71.160	71.5900	70.1350	70.31	-0.860%	2,023,214	+8.989%
2025-02-06	72.590	73.0000	70.8400	70.92	-1.527%	2,482,814	+8.051%
2025-02-05	72.000	72.6750	71.2600	72.02	+0.209%	2,165,246	+6.401%
2025-02-04	71.550	72.4450	70.7800	71.87	+0.757%	1,726,975	+6.623%
2025-02-03	69.720	71.8950	69.0100	71.33	+0.564%	2,565,649	+7.430%
2025-01-31	71.900	72.3000	70.9300	70.93	-1.102%	1,762,815	+8.036%
2025-01-30	72.040	72.5950	71.4700	71.72	+0.266%	1,906,527	+6.846%
2025-01-29	71.000	71.7200	70.8000	71.53	+0.917%	1,261,553	+7.130%
2025-01-28	70.240	71.0100	70.0000	70.88	+0.184%	1,896,129	+8.112%
2025-01-27	69.410	70.7800	69.4100	70.75	+1.769%	1,129,383	+8.311%
2025-01-24	68.630	69.8300	68.4700	69.52	+1.149%	1,657,082	+10.227%
2025-01-23	68.970	69.0600	67.9800	68.73	-0.837%	1,088,373	+11.494%
2025-01-22	69.440	69.9500	68.8000	69.31	+0.246%	1,702,163	+10.561%
2025-01-21	69.410	69.6800	68.5900	69.14	+1.215%	1,655,778	+10.833%
2025-01-17	68.520	68.7600	67.9450	68.31	+0.338%	998,072	+12.180%
2025-01-16	67.900	68.4750	67.5500	68.08	+0.221%	1,727,444	+12.559%
2025-01-15	67.850	68.4200	67.6600	67.93	+1.464%	1,902,842	+12.807%
2025-01-14	66.710	66.9800	65.6400	66.95	+0.889%	1,551,518	+14.459%
2025-01-13	66.670	67.6900	65.9300	66.36	-1.470%	1,550,401	+15.476%
2025-01-10	67.460	67.9500	66.8100	67.35	-1.275%	1,235,408	+13.779%
2025-01-08	67.170	68.2300	66.4810	68.22	+1.488%	1,448,528	+12.328%
2025-01-07	67.400	68.0100	66.8800	67.22	+0.298%	2,135,226	+13.999%
2025-01-06	66.900	68.5000	66.8500	67.02	-1.412%	1,195,659	+14.339%
2025-01-03	67.560	67.9900	66.8900	67.98	+0.876%	954,144	+12.724%
2025-01-02	67.670	68.3100	67.3000	67.39	-0.104%	1,026,578	+13.711%
2024-12-31	67.650	68.0100	67.2400	67.46	-0.281%	2,384,296	+13.593%
2024-12-30	67.620	67.9200	67.2400	67.65	-0.763%	849,034	+13.274%
2024-12-27	67.810	68.4900	67.8100	68.17	-0.453%	700,770	+12.410%
2024-12-26	68.380	68.6700	68.1700	68.48	-0.422%	625,356	+11.901%
2024-12-24	67.880	68.8200	67.7350	68.77	+1.341%	439,808	+11.429%
2024-12-23	67.310	67.9500	66.5600	67.86	+0.251%	1,372,511	+12.924%
2024-12-20	66.380	68.0600	66.3800	67.69	+1.241%	4,647,859	+13.207%
2024-12-19	66.860	67.4700	66.4550	66.86	+0.210%	1,712,100	+14.613%
2024-12-18	68.910	69.1300	66.6150	66.72	-2.371%	2,395,144	+14.853%
2024-12-17	68.590	69.3300	67.7100	68.34	-0.913%	1,931,868	+12.131%
2024-12-16	69.490	70.1400	68.8100	68.97	-0.763%	1,520,526	+11.106%
2024-12-13	69.000	69.5750	68.6400	69.50	+0.783%	1,464,185	+10.259%
2024-12-12	70.220	70.3900	68.8700	68.96	-1.302%	1,748,253	+11.122%
2024-12-11	70.060	70.2399	69.4600	69.87	-0.143%	1,237,443	+9.675%
2024-12-10	70.020	70.6450	69.5700	69.97	+0.633%	1,565,698	+9.518%
2024-12-09	71.770	72.0900	68.9600	69.53	-3.431%	3,235,575	+10.211%
2024-12-06	72.310	72.6000	71.7000	72.00	-0.456%	1,087,351	+6.431%
2024-12-05	71.730	72.8400	71.5700	72.33	+0.472%	1,498,550	+5.945%
2024-12-04	70.330	72.0400	69.8700	71.99	+1.954%	2,425,504	+6.445%
2024-12-03	69.790	70.9600	69.5500	70.61	+1.524%	2,792,109	+8.526%
2024-12-02	69.750	70.0950	69.2800	69.55	-0.315%	1,857,397	+10.180%
2024-11-29	69.890	70.2400	69.6000	69.77	-0.115%	833,126	+9.832%
2024-11-27	70.500	70.8000	69.6700	69.85	-0.456%	1,172,641	+9.707%
2024-11-26	69.940	70.2700	69.6500	70.17	+0.401%	1,153,433	+9.206%
2024-11-25	70.050	70.5200	69.4200	69.89	+0.663%	1,965,173	+9.644%
2024-11-22	68.230	69.6900	68.2000	69.43	+2.223%	1,930,700	+10.370%
2024-11-21	66.600	68.0800	66.4600	67.92	+2.028%	1,704,264	+12.824%
2024-11-20	66.220	66.6300	65.8000	66.57	+0.090%	1,958,829	+15.112%
2024-11-19	64.810	66.5600	64.7800	66.51	+1.744%	1,779,652	+15.216%
2024-11-18	64.840	65.4200	64.0700	65.37	+1.082%	1,677,385	+17.225%
2024-11-15	65.880	66.3100	64.5600	64.67	-1.985%	1,698,562	+18.494%
2024-11-14	66.820	67.2050	65.8700	65.98	-1.257%	1,591,226	+16.141%
2024-11-13	67.020	67.3700	66.7600	66.82	-0.284%	1,293,184	+14.681%
2024-11-12	67.530	67.5805	66.7900	67.01	-0.711%	1,440,313	+14.356%
2024-11-11	67.470	68.0000	67.2300	67.49	+0.897%	1,755,843	+13.543%
2024-11-08	66.590	67.7900	66.3600	66.89	+0.496%	1,961,495	+14.561%
2024-11-07	65.800	67.2300	65.0200	66.56	+1.155%	2,796,450	+15.129%
2024-11-06	66.615	66.6600	64.7350	65.80	+4.246%	4,270,476	+16.459%
2024-11-05	61.800	63.6250	61.6850	63.12	+2.202%	1,649,281	+21.404%
2024-11-04	61.400	62.4200	61.3200	61.76	+0.521%	2,057,204	+24.077%
2024-11-01	61.950	62.4950	61.2800	61.44	-0.341%	1,805,843	+24.723%
2024-10-31	61.690	62.2400	61.5600	61.65	-0.097%	1,065,148	+24.298%
2024-10-30	61.620	62.5350	61.5750	61.71	-0.210%	1,093,084	+24.178%
2024-10-29	60.180	62.1700	59.6500	61.84	+1.377%	1,937,227	+23.917%
2024-10-28	61.070	61.4600	60.7200	61.00	+0.428%	1,608,549	+25.623%
2024-10-25	61.120	61.3300	60.5800	60.74	+0.049%	1,323,925	+26.161%
2024-10-24	61.290	61.2900	59.8000	60.71	-0.736%	2,376,413	+26.223%
2024-10-23	61.670	61.7350	60.9350	61.16	-1.577%	1,108,350	+25.294%
2024-10-22	62.190	62.3050	61.6600	62.14	-0.129%	719,830	+23.318%
2024-10-21	62.200	62.6000	62.0500	62.22	-0.176%	1,022,090	+23.160%
2024-10-18	62.220	62.6700	61.9300	62.33	+0.532%	1,272,208	+22.942%
2024-10-17	62.430	62.5100	61.6800	62.00	-0.434%	1,339,601	+23.597%
2024-10-16	62.430	63.0450	62.2400	62.27	-0.432%	1,083,014	+23.061%
2024-10-15	62.190	63.1300	62.0600	62.54	+0.660%	1,234,196	+22.530%
2024-10-14	61.800	62.4000	61.3100	62.13	+1.371%	922,868	+23.338%
2024-10-11	60.650	61.3400	60.4000	61.29	+1.055%	1,200,358	+25.029%
2024-10-10	61.280	61.3200	60.3200	60.65	-1.141%	1,825,095	+26.348%
2024-10-09	61.410	61.7800	61.1700	61.35	-0.211%	1,756,066	+24.906%
2024-10-08	61.070	61.5600	60.4300	61.48	+1.118%	1,298,518	+24.642%
2024-10-07	61.160	61.1600	60.4600	60.80	-0.751%	754,065	+26.036%
2024-10-04	61.560	61.6900	60.6900	61.26	+0.525%	1,451,583	+25.090%
2024-10-03	61.240	61.6900	60.6850	60.94	-0.927%	1,063,103	+25.747%
2024-10-02	61.300	61.5400	60.7400	61.51	-0.065%	1,370,924	+24.581%
2024-10-01	61.500	61.7000	60.9000	61.55	+0.081%	1,339,940	+24.500%
2024-09-30	60.560	61.6000	60.1450	61.50	+2.227%	2,641,562	+24.602%
2024-09-27	62.500	62.7350	59.0000	60.16	-4.234%	7,393,161	+27.377%
2024-09-26	62.390	62.9400	62.3900	62.82	+0.722%	964,324	+21.983%
2024-09-25	62.500	62.5600	62.0900	62.37	+0.939%	924,640	+22.864%
2024-09-24	61.650	62.0400	61.5900	61.79	+0.227%	1,006,899	+24.017%
2024-09-23	61.780	62.1900	61.5000	61.65	+0.114%	946,160	+24.298%
2024-09-20	61.820	62.0200	61.4100	61.58	-0.597%	4,410,246	+24.440%
2024-09-19	61.820	62.2200	61.4400	61.95	+1.707%	2,006,959	+23.697%
2024-09-18	61.490	62.3400	60.4566	60.91	-0.441%	2,355,323	+25.809%
2024-09-17	60.870	61.5100	60.6700	61.18	+0.279%	3,313,973	+25.253%
2024-09-16	60.000	61.1100	59.9800	61.01	+2.058%	1,511,810	+25.602%
2024-09-13	59.360	59.8000	59.0600	59.78	+0.963%	1,183,503	+28.187%
2024-09-12	57.950	59.2500	57.8800	59.21	+2.086%	1,393,734	+29.421%
2024-09-11	57.220	58.2400	56.6450	58.00	+0.905%	1,682,586	+32.121%
2024-09-10	57.220	57.5300	56.4700	57.48	+0.683%	1,990,022	+33.316%
2024-09-09	57.260	57.8000	57.0000	57.09	-0.035%	2,428,633	+34.227%
2024-09-06	58.600	58.7100	57.0200	57.11	-2.376%	1,412,071	+34.180%
2024-09-05	58.660	58.8382	58.0800	58.50	-0.034%	1,429,045	+30.991%
2024-09-04	58.490	58.7400	58.1850	58.52	-0.425%	2,533,679	+30.947%
2024-09-03	58.870	59.3800	58.3250	58.77	-0.743%	2,573,081	+30.390%
2024-08-30	59.200	59.5100	58.6200	59.21	+0.051%	1,652,773	+29.421%
2024-08-29	59.000	59.7900	58.6700	59.18	+0.492%	1,267,086	+29.486%
2024-08-28	58.750	59.0300	58.5200	58.89	+0.495%	1,351,575	+30.124%
2024-08-27	58.360	58.9600	57.9500	58.60	+0.239%	1,656,662	+30.768%
2024-08-26	58.910	59.2900	58.4100	58.46	-0.544%	1,207,953	+31.081%
2024-08-23	58.730	58.8500	58.2200	58.78	+0.651%	1,479,706	+30.367%
2024-08-22	58.410	58.6700	57.6400	58.40	-0.051%	1,386,575	+31.216%
2024-08-21	58.190	58.5080	57.3700	58.43	+1.919%	2,659,424	+31.148%
2024-08-20	57.710	57.9350	57.1550	57.33	-0.762%	1,649,267	+33.665%
2024-08-19	57.770	58.1700	57.4100	57.77	+0.087%	2,366,444	+32.647%
2024-08-16	57.050	57.7600	57.0500	57.72	+1.245%	2,234,852	+32.762%
2024-08-15	56.560	57.5900	56.4250	57.01	+1.967%	3,304,314	+34.415%
2024-08-14	54.560	55.9400	54.0300	55.91	+3.883%	2,545,548	+37.060%
2024-08-13	52.680	54.0300	52.2800	53.82	+2.730%	1,907,147	+42.382%
2024-08-12	52.050	52.5500	51.6200	52.39	+0.692%	1,534,368	+46.268%
2024-08-09	50.960	52.3100	50.4900	52.03	+1.403%	2,758,812	+47.280%
2024-08-08	52.370	52.8300	50.8400	51.31	+0.411%	2,617,462	+49.347%
2024-08-07	52.220	52.7600	51.0600	51.10	-0.700%	2,071,553	+49.961%
2024-08-06	51.510	52.3950	50.8550	51.46	+0.449%	2,080,395	+48.912%
2024-08-05	52.240	52.4700	50.8900	51.23	-5.042%	2,992,961	+49.580%
2024-08-02	53.510	54.0500	52.9900	53.95	-0.535%	1,668,679	+42.039%
2024-08-01	54.590	55.0900	53.9400	54.24	-0.276%	1,669,500	+41.279%
2024-07-31	54.650	55.0800	54.3500	54.39	+0.018%	1,817,470	+40.890%
2024-07-30	53.460	54.7300	53.2550	54.38	+2.565%	1,636,359	+40.916%
2024-07-29	52.550	53.5400	52.5300	53.02	+0.626%	1,651,737	+44.530%
2024-07-26	52.130	53.0500	51.8950	52.69	+2.450%	1,447,278	+45.436%
2024-07-25	50.730	51.9100	50.6200	51.43	+1.320%	1,712,634	+48.999%
2024-07-24	52.200	52.2600	50.6700	50.76	-3.882%	2,044,057	+50.965%
2024-07-23	52.380	53.0350	52.1100	52.81	+0.840%	1,240,012	+45.105%
2024-07-22	52.260	52.6500	51.7400	52.37	+0.249%	2,141,504	+46.324%
2024-07-19	53.080	53.2900	52.0600	52.24	-1.415%	1,241,376	+46.688%
2024-07-18	53.230	53.4100	52.8100	52.99	-0.805%	928,446	+44.612%
2024-07-17	53.120	53.9300	53.0900	53.42	-0.205%	1,256,661	+43.448%
2024-07-16	52.350	53.5700	52.0300	53.53	+2.587%	1,150,892	+43.153%
2024-07-15	52.350	52.5500	51.8400	52.18	-0.306%	1,143,041	+46.857%
2024-07-12	52.360	52.5750	51.7800	52.34	+0.615%	1,366,719	+46.408%
2024-07-11	50.660	52.1500	50.2400	52.02	+3.605%	1,968,979	+47.309%
2024-07-10	50.330	50.7900	50.1500	50.21	+0.300%	1,666,871	+52.619%
2024-07-09	51.590	51.8000	50.0500	50.06	-3.022%	1,798,390	+53.076%
2024-07-08	52.450	52.6700	51.5500	51.62	-0.788%	1,065,999	+48.450%
2024-07-05	52.830	52.9900	51.8000	52.03	-1.923%	2,309,413	+47.280%
2024-07-03	52.810	53.2000	52.7100	53.05	+0.340%	965,414	+44.449%
2024-07-02	52.410	52.9400	51.9900	52.87	+0.590%	1,133,103	+44.940%
2024-07-01	53.400	53.5600	52.2800	52.56	-0.793%	1,409,428	+45.795%
2024-06-28	53.250	53.9880	52.9000	52.98	-0.301%	2,524,479	+44.639%
2024-06-27	53.530	53.7000	52.8350	53.14	-0.858%	1,154,100	+44.204%
2024-06-26	55.140	55.2500	53.3500	53.60	-3.319%	2,009,044	+42.966%
2024-06-25	54.430	55.5900	53.9000	55.44	+1.987%	2,474,878	+38.222%
2024-06-24	53.440	54.4600	53.2800	54.36	+1.722%	1,632,445	+40.968%
2024-06-21	52.980	53.6700	52.8400	53.44	+0.887%	2,564,251	+43.394%
2024-06-20	53.020	53.2794	52.5900	52.97	-0.320%	2,379,981	+44.667%
2024-06-18	53.590	53.6600	52.8909	53.14	-0.412%	2,185,145	+44.204%
2024-06-17	51.770	53.5000	51.7700	53.36	+2.972%	4,276,793	+43.609%
2024-06-14	52.240	52.2400	51.5100	51.82	-1.389%	1,781,966	+47.877%
2024-06-13	53.310	53.5700	51.7000	52.55	-1.315%	1,484,847	+45.823%
2024-06-12	53.650	53.8600	53.2000	53.25	+0.358%	1,778,321	+43.906%
2024-06-11	52.940	53.2150	52.3300	53.06	-0.113%	2,215,015	+44.421%
2024-06-10	52.980	53.5700	52.7200	53.12	-0.580%	1,778,091	+44.258%
2024-06-07	53.680	53.9300	52.7100	53.43	-0.725%	2,824,344	+43.421%
2024-06-06	53.490	54.1000	53.0500	53.82	+1.203%	2,339,341	+42.382%
2024-06-05	53.010	54.5300	52.6400	53.18	+1.702%	2,685,008	+44.096%
2024-06-04	52.790	52.9200	51.9700	52.29	-1.377%	1,637,754	+46.548%
2024-06-03	52.470	53.2200	52.3900	53.02	+0.360%	1,817,409	+44.530%
2024-05-31	52.350	52.8300	52.0400	52.83	+0.878%	2,571,849	+45.050%
2024-05-30	52.770	52.8500	52.2500	52.37	-0.645%	1,426,054	+46.324%
2024-05-29	52.560	53.2600	52.5200	52.71	-0.809%	1,305,390	+45.380%
2024-05-28	53.600	53.8400	53.0900	53.14	-0.375%	1,477,424	+44.204%
2024-05-24	53.610	53.7700	53.0800	53.34	+0.094%	1,402,363	+43.663%
2024-05-23	54.690	54.6900	52.9950	53.29	-2.542%	1,703,852	+43.798%
2024-05-22	54.660	55.1600	54.2300	54.68	-0.055%	1,175,822	+40.143%
2024-05-21	54.780	55.0250	54.3100	54.71	+0.128%	1,111,963	+40.066%
2024-05-20	55.170	55.6000	54.4500	54.64	-0.943%	1,055,145	+40.245%
2024-05-17	54.990	55.3500	54.7300	55.16	+0.437%	1,991,742	+38.923%
2024-05-16	55.290	55.9800	54.8800	54.92	-0.236%	2,154,689	+39.530%
2024-05-15	54.630	55.1000	54.5500	55.05	+0.954%	1,497,569	+39.201%
2024-05-14	54.620	54.7700	54.2500	54.53	-0.165%	1,220,913	+40.528%
2024-05-13	54.860	54.9800	54.3000	54.62	-0.347%	1,672,858	+40.297%
2024-05-10	54.980	54.9800	53.9500	54.81	+0.018%	2,055,654	+39.810%
2024-05-09	52.050	55.3900	51.7700	54.80	+4.620%	3,000,920	+39.836%
2024-05-08	51.920	54.1400	51.8400	52.38	+0.537%	3,115,632	+46.296%
2024-05-07	52.700	53.3200	51.8700	52.10	-1.232%	2,087,451	+47.083%
2024-05-06	51.810	52.8100	51.7925	52.75	+2.626%	2,565,945	+45.270%
2024-05-03	51.240	51.8000	51.2100	51.40	+0.784%	1,133,782	+49.086%
2024-05-02	51.130	51.4300	50.7200	51.00	+0.631%	998,199	+50.255%
2024-05-01	50.290	51.2700	50.2050	50.68	+0.856%	1,140,789	+51.204%
2024-04-30	50.990	51.4900	50.2000	50.25	-2.427%	2,057,893	+52.498%
2024-04-29	51.240	51.8300	51.1400	51.50	+0.292%	1,247,317	+48.796%
2024-04-26	50.490	51.4450	50.4900	51.35	+1.845%	1,127,797	+49.231%
2024-04-25	50.570	50.8350	50.0900	50.42	-0.689%	1,093,190	+51.983%
2024-04-24	50.620	50.8590	50.4400	50.77	+0.039%	1,089,348	+50.936%
2024-04-23	50.600	51.1200	50.2700	50.75	+0.615%	1,091,216	+50.995%
2024-04-22	50.430	50.7900	49.9100	50.44	+0.799%	1,547,422	+51.923%
2024-04-19	49.800	50.1900	49.7100	50.04	+0.180%	1,443,415	+53.137%
2024-04-18	50.320	50.5200	49.6500	49.95	-0.498%	1,223,563	+53.413%
2024-04-17	51.950	52.0000	49.9800	50.20	-2.562%	1,447,244	+52.649%
2024-04-16	50.530	51.5800	50.2400	51.52	+1.919%	2,805,848	+48.738%
2024-04-15	51.130	51.6900	50.3800	50.55	-0.040%	1,611,585	+51.592%
2024-04-12	51.810	52.0400	50.4000	50.57	-2.881%	1,537,091	+51.533%
2024-04-11	51.770	52.2150	51.4000	52.07	+0.833%	1,894,273	+47.167%
2024-04-10	51.410	51.8100	50.9000	51.64	-0.270%	874,841	+48.393%
2024-04-09	51.460	52.0100	50.9800	51.78	+0.955%	2,100,859	+47.992%
2024-04-08	50.190	51.5000	50.1900	51.29	+1.484%	2,204,473	+49.405%
2024-04-05	50.160	50.7500	49.7900	50.54	+1.222%	2,342,202	+51.622%
2024-04-04	53.710	53.7100	49.7000	49.93	-6.795%	5,442,144	+53.475%
2024-04-03	53.550	53.9800	53.1700	53.57	-0.093%	1,353,714	+43.046%
2024-04-02	53.920	54.0800	53.3800	53.62	-1.034%	1,386,678	+42.913%
2024-04-01	53.780	54.8400	53.6000	54.18	+0.389%	2,363,743	+41.436%
2024-03-28	54.760	54.9300	53.9400	53.97	-0.972%	1,652,435	+41.986%
2024-03-27	54.350	54.9400	54.1950	54.50	+0.777%	900,730	+40.606%
2024-03-26	53.980	54.2675	53.9450	54.08	+0.260%	900,340	+41.697%
2024-03-25	53.970	54.4700	53.9100	53.94	-0.056%	951,422	+42.065%
2024-03-22	54.110	54.3000	53.6550	53.97	-0.314%	1,050,307	+41.986%
2024-03-21	54.080	54.5300	53.5000	54.14	+0.501%	1,004,639	+41.540%
2024-03-20	53.500	53.9100	53.1500	53.87	+0.692%	1,025,579	+42.250%
2024-03-19	53.570	53.8500	53.1587	53.50	+0.545%	1,436,414	+43.234%
2024-03-18	53.900	54.2400	53.1700	53.21	-1.481%	1,722,567	+44.014%
2024-03-15	53.620	54.4700	53.6200	54.01	+0.223%	2,644,576	+41.881%
2024-03-14	53.490	53.9400	53.0750	53.89	+0.729%	1,656,799	+42.197%
2024-03-13	53.160	54.3200	53.1100	53.50	+0.545%	1,991,082	+43.234%
2024-03-12	52.800	53.3800	52.7250	53.21	+1.217%	931,434	+44.014%
2024-03-11	52.510	52.8200	52.1850	52.57	-0.133%	872,428	+45.768%
2024-03-08	54.140	54.4800	52.6300	52.64	-2.950%	1,901,901	+45.574%
2024-03-07	52.870	54.2800	52.7400	54.24	+3.118%	2,610,413	+41.279%
2024-03-06	52.030	52.7500	51.9950	52.60	+1.505%	1,721,501	+45.684%
2024-03-05	51.900	52.5850	51.7602	51.82	-0.173%	1,124,436	+47.877%
2024-03-04	50.530	51.9700	50.5100	51.91	+2.609%	1,612,482	+47.621%
2024-03-01	50.860	50.8600	50.3600	50.59	-0.394%	2,253,853	+51.473%
2024-02-29	50.960	51.1350	50.0000	50.79	-1.110%	2,373,849	+50.876%
2024-02-28	51.640	51.6400	51.2200	51.36	-0.542%	666,323	+49.202%
2024-02-27	51.350	51.7400	51.0000	51.64	+0.526%	1,208,958	+48.393%
2024-02-26	50.990	51.7650	50.9900	51.37	+0.607%	2,326,852	+49.173%
2024-02-23	51.080	51.1900	50.6500	51.06	+0.216%	989,162	+50.078%
2024-02-22	49.980	51.1000	49.9001	50.95	+1.961%	1,807,626	+50.402%
2024-02-21	49.880	50.3600	49.7000	49.97	+0.362%	1,398,132	+53.352%
2024-02-20	50.250	50.9400	49.6400	49.79	+0.424%	2,081,943	+53.906%
2024-02-16	48.380	49.8700	48.2700	49.58	+2.079%	4,598,544	+54.558%
2024-02-15	45.790	49.3200	45.2400	48.57	+3.450%	5,023,356	+57.772%
2024-02-14	46.750	46.9600	46.4300	46.95	+1.055%	1,841,021	+63.216%
2024-02-13	46.750	47.0600	46.1900	46.46	-2.189%	1,590,365	+64.938%
2024-02-12	46.620	47.7550	46.5800	47.50	+1.844%	1,531,124	+61.326%
2024-02-09	47.030	47.0800	46.6200	46.64	-0.787%	1,100,827	+64.301%
2024-02-08	46.540	47.1850	46.4600	47.01	+1.227%	1,246,613	+63.008%
2024-02-07	46.700	46.8800	45.7700	46.44	-0.663%	1,352,396	+65.009%
2024-02-06	46.880	47.1000	46.6600	46.75	-0.235%	849,511	+63.914%
2024-02-05	46.950	47.1800	46.7050	46.86	-0.720%	1,247,777	+63.530%
2024-02-02	47.220	47.4800	46.8900	47.20	-0.127%	1,206,389	+62.352%
2024-02-01	46.020	47.3050	45.8150	47.26	+2.717%	1,804,440	+62.146%
2024-01-31	46.810	46.8100	45.8950	46.01	-1.583%	1,237,215	+66.551%
2024-01-30	45.210	46.8950	45.2100	46.75	+2.996%	2,435,001	+63.914%
2024-01-29	45.270	45.4400	45.1500	45.39	+0.332%	1,165,817	+68.826%
2024-01-26	45.370	45.5500	44.9950	45.24	-0.132%	1,024,634	+69.385%
2024-01-25	45.370	45.5600	44.8300	45.30	+0.891%	1,417,995	+69.161%
2024-01-24	45.920	45.9200	44.8150	44.90	-1.319%	1,940,873	+70.668%
2024-01-23	45.900	46.0400	45.4100	45.50	-0.655%	1,319,398	+68.418%
2024-01-22	46.330	46.3600	45.6750	45.80	-0.435%	1,249,465	+67.314%
2024-01-19	46.400	46.4300	45.8650	46.00	-0.562%	1,609,391	+66.587%
2024-01-18	46.070	46.3600	45.6950	46.26	+0.217%	2,925,506	+65.651%
2024-01-17	45.620	46.7300	45.5800	46.16	+0.654%	2,731,048	+66.010%
2024-01-16	45.970	46.2025	45.6900	45.86	-0.413%	2,640,403	+67.096%
2024-01-12	46.630	46.6950	45.6700	46.05	-0.861%	1,288,951	+66.406%
2024-01-11	46.300	46.4900	46.0800	46.45	-0.022%	1,004,082	+64.973%
2024-01-10	46.840	47.1000	46.2800	46.46	-0.684%	1,831,187	+64.938%
2024-01-09	46.090	46.9100	46.0000	46.78	+1.037%	1,562,680	+63.809%
2024-01-08	46.860	46.8800	45.9200	46.30	-0.920%	1,396,670	+65.508%
2024-01-05	45.990	46.9900	45.9400	46.73	+1.764%	2,267,201	+63.985%
2024-01-04	45.800	46.1600	45.5500	45.92	+0.591%	1,720,750	+66.877%
2024-01-03	45.970	46.2400	45.6400	45.65	-0.739%	1,549,753	+67.864%
2024-01-02	45.250	46.0900	45.1050	45.99	+1.277%	1,540,561	+66.623%
2023-12-29	45.410	45.7900	45.3100	45.41	-0.373%	988,199	+68.751%
2023-12-28	45.630	45.8400	45.4950	45.58	-0.066%	857,132	+68.122%
2023-12-27	45.300	45.6600	45.2300	45.61	+0.684%	770,599	+68.011%
2023-12-26	45.010	45.5400	45.0000	45.30	+0.555%	879,347	+69.161%
2023-12-22	44.980	45.2700	44.7400	45.05	+0.401%	857,136	+70.100%
2023-12-21	44.660	44.9300	44.3900	44.87	+0.877%	876,205	+70.782%
2023-12-20	44.390	45.1750	44.2200	44.48	-0.157%	2,003,477	+72.280%
2023-12-19	43.900	44.6100	43.8200	44.55	+1.250%	1,742,666	+72.009%
2023-12-18	43.810	44.0400	43.4150	44.00	+0.987%	1,645,620	+74.159%
2023-12-15	44.220	44.2700	43.2400	43.57	-1.648%	5,645,316	+75.878%
2023-12-14	45.000	45.1400	43.9300	44.30	-0.650%	3,276,982	+72.980%
2023-12-13	44.570	44.8900	44.3400	44.59	+0.360%	2,763,856	+71.855%
2023-12-12	44.750	44.8050	44.1900	44.43	-1.398%	2,462,374	+72.474%
2023-12-11	44.790	45.1500	44.6750	45.06	+0.941%	1,335,082	+70.062%
2023-12-08	44.650	44.9299	44.4100	44.64	-0.112%	1,165,029	+71.662%
2023-12-07	43.950	44.7500	43.8300	44.69	+1.568%	1,261,471	+71.470%
2023-12-06	44.750	44.9500	43.8400	44.00	-1.124%	1,397,754	+74.159%
2023-12-05	44.060	44.5950	43.8500	44.50	+0.656%	1,805,952	+72.202%
2023-12-04	43.690	44.3200	43.6650	44.21	+0.798%	1,149,675	+73.332%
2023-12-01	43.800	43.9900	43.4600	43.86	+0.068%	1,512,678	+74.715%
2023-11-30	43.140	43.9100	42.9600	43.83	+1.529%	1,964,976	+74.835%
2023-11-29	43.470	43.6300	42.9800	43.17	-0.461%	1,479,319	+77.508%
2023-11-28	43.710	43.9500	43.1900	43.37	-0.732%	1,571,170	+76.689%
2023-11-27	43.150	43.8100	43.0300	43.69	+1.064%	1,646,154	+75.395%
2023-11-24	42.800	43.6800	42.8000	43.23	+0.957%	772,333	+77.261%

document.getElementById("qdnjB4").onerror = function(){this.style.display='none';}; .dark-mode .Qjs7xM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qjs7xM{ color: #333333; background-color: white; border: 2px solid #333333; }USFDUS Foods Holding Corp.stock NYSE

USFD
US Foods Holding Corp.
stock NYSE