Skip to main content

US Foods Holding (NY: USFD )

50.04 +0.09 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 49.80 50.19 49.71 50.04 1,511,464 +0.09(+0.18%)
Apr 18, 2024 50.32 50.52 49.65 49.95 1,322,507 -0.25(-0.50%)
Apr 17, 2024 51.95 52.00 49.98 50.20 1,463,039 -1.32(-2.56%)
Apr 16, 2024 50.53 51.58 50.24 51.52 2,828,942 +0.97(+1.92%)
Apr 15, 2024 51.13 51.69 50.38 50.55 1,662,607 -0.02(-0.04%)
Apr 12, 2024 51.81 52.04 50.40 50.57 1,537,091 -1.50(-2.88%)
Apr 11, 2024 51.77 52.22 51.40 52.07 1,894,273 +0.43(+0.83%)
Apr 10, 2024 51.41 51.81 50.90 51.64 874,841 -0.14(-0.27%)
Apr 09, 2024 51.46 52.01 50.98 51.78 2,100,795 +0.49(+0.96%)
Apr 08, 2024 50.19 51.50 50.19 51.29 2,204,473 +0.75(+1.48%)
Apr 05, 2024 50.16 50.75 49.79 50.54 2,342,202 +0.61(+1.22%)
Apr 04, 2024 53.71 53.71 49.70 49.93 5,442,141 -3.64(-6.79%)
Apr 03, 2024 53.55 53.98 53.17 53.57 1,353,714 -0.05(-0.09%)
Apr 02, 2024 53.92 54.08 53.38 53.62 1,386,678 -0.56(-1.03%)
Apr 01, 2024 53.78 54.84 53.60 54.18 2,363,739 +0.21(+0.39%)
Mar 28, 2024 54.76 54.93 53.94 53.97 1,652,435 -0.53(-0.97%)
Mar 27, 2024 54.35 54.94 54.20 54.50 900,730 +0.42(+0.78%)
Mar 26, 2024 53.98 54.27 53.95 54.08 900,340 +0.14(+0.26%)
Mar 25, 2024 53.97 54.47 53.91 53.94 951,322 -0.03(-0.06%)
Mar 22, 2024 54.11 54.30 53.66 53.97 1,050,307 -0.17(-0.31%)
Mar 21, 2024 54.08 54.53 53.50 54.14 1,004,639 +0.27(+0.50%)
Mar 20, 2024 53.50 53.91 53.15 53.87 1,025,579 +0.37(+0.69%)
Mar 19, 2024 53.57 53.85 53.16 53.50 1,436,413 +0.29(+0.55%)
Mar 18, 2024 53.90 54.24 53.17 53.21 1,722,565 -0.80(-1.48%)
Mar 15, 2024 53.62 54.47 53.62 54.01 2,644,576 +0.12(+0.22%)
Mar 14, 2024 53.49 53.94 53.08 53.89 1,656,799 +0.39(+0.73%)
Mar 13, 2024 53.16 54.32 53.11 53.50 1,991,083 +0.29(+0.55%)
Mar 12, 2024 52.80 53.38 52.73 53.21 931,434 +0.64(+1.22%)
Mar 11, 2024 52.51 52.82 52.19 52.57 872,428 -0.07(-0.13%)
Mar 08, 2024 54.14 54.48 52.63 52.64 1,901,901 -1.60(-2.95%)
Mar 07, 2024 52.87 54.28 52.74 54.24 2,610,393 +1.64(+3.12%)
Mar 06, 2024 52.03 52.75 51.99 52.60 1,721,501 +0.78(+1.51%)
Mar 05, 2024 51.90 52.59 51.76 51.82 1,124,434 -0.09(-0.17%)
Mar 04, 2024 50.53 51.97 50.51 51.91 1,612,479 +1.32(+2.61%)
Mar 01, 2024 50.86 50.86 50.36 50.59 2,253,853 -0.20(-0.39%)
Feb 29, 2024 50.96 51.13 50.00 50.79 2,373,840 -0.57(-1.11%)
Feb 28, 2024 51.64 51.64 51.22 51.36 666,323 -0.28(-0.54%)
Feb 27, 2024 51.35 51.74 51.00 51.64 1,209,245 +0.27(+0.53%)
Feb 26, 2024 50.99 51.77 50.99 51.37 2,326,852 +0.31(+0.61%)
Feb 23, 2024 51.08 51.19 50.65 51.06 989,162 +0.11(+0.22%)
Feb 22, 2024 49.98 51.10 49.90 50.95 1,807,626 +0.98(+1.96%)
Feb 21, 2024 49.88 50.36 49.70 49.97 1,398,128 +0.18(+0.36%)
Feb 20, 2024 50.25 50.94 49.64 49.79 2,081,943 +0.21(+0.42%)
Feb 16, 2024 48.38 49.87 48.27 49.58 4,598,544 +1.01(+2.08%)
Feb 15, 2024 45.79 49.32 45.24 48.57 5,023,356 +1.62(+3.45%)
Feb 14, 2024 46.75 46.96 46.43 46.95 1,841,021 +0.49(+1.05%)
Feb 13, 2024 46.75 47.06 46.19 46.46 1,590,365 -1.04(-2.19%)
Feb 12, 2024 46.62 47.76 46.58 47.50 1,531,122 +0.86(+1.84%)
Feb 09, 2024 47.03 47.08 46.62 46.64 1,100,827 -0.37(-0.79%)
Feb 08, 2024 46.54 47.19 46.46 47.01 1,246,613 +0.57(+1.23%)
Feb 07, 2024 46.70 46.88 45.77 46.44 1,352,376 -0.31(-0.66%)
Feb 06, 2024 46.88 47.10 46.66 46.75 849,499 -0.11(-0.23%)
Feb 05, 2024 46.95 47.18 46.70 46.86 1,247,777 -0.34(-0.72%)
Feb 02, 2024 47.22 47.48 46.89 47.20 1,206,389 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.