Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

US Foods Holding Corp. (USFD)

Compare
61.77
-3.25
(-5.00%)
At close: April 4 at 4:00:02 PM EDT
61.01
-0.76
(-1.23%)
Pre-Market: 7:09:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202563.5164.8861.1861.7761.773,361,600
Apr 3, 202564.6165.7364.0265.0265.023,320,400
Apr 2, 202565.2867.4765.2867.0867.081,367,800
Apr 1, 202565.2866.2465.2365.9865.981,094,900
Mar 31, 202563.9365.6563.6365.4665.461,899,700
Mar 28, 202564.9865.0763.9864.5364.531,929,900
Mar 27, 202565.3365.9064.8165.2865.281,273,600
Mar 26, 202565.3865.7665.1465.6165.611,529,100
Mar 25, 202565.3265.7164.5465.2065.201,884,300
Mar 24, 202565.3265.9464.7965.5765.571,724,300
Mar 21, 202562.7164.4461.6564.4164.415,589,700
Mar 20, 202564.7565.4263.2563.3863.383,314,000
Mar 19, 202564.4265.2564.1965.0765.073,175,700
Mar 18, 202565.7565.9464.3864.9964.991,781,600
Mar 17, 202565.3766.5065.1065.9965.992,161,800
Mar 14, 202564.5165.5363.5465.4965.491,640,400
Mar 13, 202565.2065.4763.2863.6863.683,018,100
Mar 12, 202565.7465.8664.3565.2265.222,235,300
Mar 11, 202563.8165.2863.3864.8864.883,915,200
Mar 10, 202564.7365.0062.7063.6363.633,688,900
Mar 7, 202566.4166.6763.5465.6265.623,997,200
Mar 6, 202568.3069.0566.4266.8166.812,784,300
Mar 5, 202568.1369.3067.8069.1469.142,269,800
Mar 4, 202569.1869.5267.0668.2668.262,497,400
Mar 3, 202571.9872.2269.4370.1170.112,644,000
Feb 28, 202570.5371.7570.4371.6871.681,970,000
Feb 27, 202570.8771.3870.1770.2470.241,452,300
Feb 26, 202570.1172.0269.9670.6570.652,682,500
Feb 25, 202571.0071.5169.7270.2270.222,640,000
Feb 24, 202570.2671.3769.8370.9270.922,392,800
Feb 21, 202571.4071.8969.9870.1070.104,651,600
Feb 20, 202572.2873.1971.2671.6571.652,814,000
Feb 19, 202570.7772.2570.5271.6271.622,652,700
Feb 18, 202571.2171.5570.2670.8570.852,940,500
Feb 14, 202571.0271.8770.4071.2571.253,795,500
Feb 13, 202569.1971.1365.7771.1171.116,216,100
Feb 12, 202569.0070.0068.2569.9169.913,264,500
Feb 11, 202569.9870.0969.1569.6969.691,855,700
Feb 10, 202570.6771.0070.0170.3270.321,607,600
Feb 7, 202571.1671.5970.1470.3170.312,088,700
Feb 6, 202572.5973.0070.8470.9270.922,559,400
Feb 5, 202572.0072.6871.2672.0272.022,221,400
Feb 4, 202571.5572.4470.7871.8771.872,396,400
Feb 3, 202569.7271.8969.0171.3371.332,595,300
Jan 31, 202571.9072.3070.9370.9370.931,795,900
Jan 30, 202572.0472.6071.4771.7271.721,930,300
Jan 29, 202571.0071.7270.8071.5371.531,311,100
Jan 28, 202570.2471.0170.0070.8870.881,912,600
Jan 27, 202569.4170.7869.4170.7570.751,216,900
Jan 24, 202568.6369.8368.4769.5269.521,685,700
Jan 23, 202568.9769.0667.9868.7368.731,162,300
Jan 22, 202569.4469.9568.8069.3169.311,755,900
Jan 21, 202569.4169.6868.5969.1469.141,686,300
Jan 17, 202568.5268.7667.9468.3168.311,067,200
Jan 16, 202567.9068.4767.5568.0868.081,835,400
Jan 15, 202567.8568.4267.6667.9367.931,942,400
Jan 14, 202566.7166.9865.6466.9566.951,672,900
Jan 13, 202566.6767.6965.9366.3666.361,639,700
Jan 10, 202567.4667.9566.8167.3567.351,252,800
Jan 8, 202567.1768.2366.4868.2268.221,480,000
Jan 7, 202567.4068.0166.8867.2267.222,226,400
Jan 6, 202566.9068.5066.8567.0267.021,253,200
Jan 3, 202567.5667.9966.8967.9867.98993,100
Jan 2, 202567.6768.3167.3067.3967.391,061,300
Dec 31, 202467.6568.0167.2467.4667.462,412,300
Dec 30, 202467.6267.9267.2467.6567.65864,300
Dec 27, 202467.8168.4967.8168.1768.17711,400
Dec 26, 202468.3868.6768.1768.4868.48643,400
Dec 24, 202467.8868.8267.7468.7768.77440,700
Dec 23, 202467.3167.9566.5667.8667.861,523,300
Dec 20, 202466.3868.0666.3867.6967.695,980,800
Dec 19, 202466.8667.4766.4666.8666.861,736,200
Dec 18, 202468.9169.1366.6166.7266.722,464,600
Dec 17, 202468.5969.3367.7168.3468.341,962,900
Dec 16, 202469.4970.1468.8168.9768.971,727,400
Dec 13, 202469.0069.5768.6469.5069.501,648,800
Dec 12, 202470.2270.3968.8768.9668.961,877,000
Dec 11, 202470.0670.2469.4669.8769.871,270,000
Dec 10, 202470.0270.6469.5769.9769.971,905,200
Dec 9, 202471.7772.0968.9669.5369.533,319,800
Dec 6, 202472.3172.6071.7072.0072.001,103,800
Dec 5, 202471.7372.8471.5772.3372.332,134,300
Dec 4, 202470.3372.0469.8771.9971.992,443,400
Dec 3, 202469.7970.9669.5570.6170.613,390,900
Dec 2, 202469.7570.1069.2869.5569.551,901,600
Nov 29, 202469.8970.2469.6069.7769.77865,300
Nov 27, 202470.5070.8069.6769.8569.851,229,600
Nov 26, 202469.9470.2769.6570.1770.171,586,200
Nov 25, 202470.0570.5269.4269.8969.892,383,700
Nov 22, 202468.2369.6968.2069.4369.431,976,900
Nov 21, 202466.6068.0866.4667.9267.922,108,500
Nov 20, 202466.2266.6365.8066.5766.571,977,400
Nov 19, 202464.8166.5664.7866.5166.511,811,800
Nov 18, 202464.8465.4264.0765.3765.371,693,400
Nov 15, 202465.8866.3164.5664.6764.671,724,000
Nov 14, 202466.8267.2165.8765.9865.981,689,400
Nov 13, 202467.0267.3766.7666.8266.821,436,600
Nov 12, 202467.5367.5866.7967.0167.011,600,200
Nov 11, 202467.4768.0067.2367.4967.491,896,800
Nov 8, 202466.5967.7966.3666.8966.892,016,800
Nov 7, 202465.8067.2365.0266.5666.562,884,900
Nov 6, 202466.6166.6664.7465.8065.804,339,800
Nov 5, 202461.8063.6361.6963.1263.121,738,500
Nov 4, 202461.4062.4261.3261.7661.762,127,800
Nov 1, 202461.9562.4961.2861.4461.441,842,900
Oct 31, 202461.6962.2461.5661.6561.651,097,800
Oct 30, 202461.6262.5361.5861.7161.711,139,500
Oct 29, 202460.1862.1759.6561.8461.841,977,200
Oct 28, 202461.0761.4660.7261.0061.001,635,000
Oct 25, 202461.1261.3360.5860.7460.741,344,800
Oct 24, 202461.2961.2959.8060.7160.712,389,300
Oct 23, 202461.6761.7460.9461.1661.161,137,900
Oct 22, 202462.1962.3161.6662.1462.14726,100
Oct 21, 202462.2062.6062.0562.2262.221,047,800
Oct 18, 202462.2262.6761.9362.3362.331,294,600
Oct 17, 202462.4362.5161.6862.0062.001,350,400
Oct 16, 202462.4363.0462.2462.2762.271,100,200
Oct 15, 202462.1963.1362.0662.5462.541,242,100
Oct 14, 202461.8062.4061.3162.1362.13943,600
Oct 11, 202460.6561.3460.4061.2961.291,246,900
Oct 10, 202461.2861.3260.3260.6560.651,902,800
Oct 9, 202461.4161.7861.1761.3561.351,794,300
Oct 8, 202461.0761.5660.4361.4861.481,320,800
Oct 7, 202461.1661.1660.4660.8060.80784,200
Oct 4, 202461.5661.6960.6961.2661.261,477,300
Oct 3, 202461.2461.6960.6960.9460.941,102,800
Oct 2, 202461.3061.5460.7461.5161.511,384,600
Oct 1, 202461.5061.7060.9061.5561.551,441,900
Sep 30, 202460.5661.6060.1561.5061.502,698,200
Sep 27, 202462.5062.7459.0060.1660.167,417,100
Sep 26, 202462.3962.9462.3962.8262.821,006,000
Sep 25, 202462.5062.5662.0962.3762.37942,300
Sep 24, 202461.6562.0461.5961.7961.791,023,000
Sep 23, 202461.7862.1961.5061.6561.65956,600
Sep 20, 202461.8262.0261.4161.5861.584,772,300
Sep 19, 202461.8262.2261.4461.9561.952,019,900
Sep 18, 202461.4962.3460.4660.9160.912,373,300
Sep 17, 202460.8761.5160.6761.1861.183,343,000
Sep 16, 202460.0061.1159.9861.0161.011,544,400
Sep 13, 202459.3659.8059.0659.7859.781,194,500
Sep 12, 202457.9559.2557.8859.2159.211,410,800
Sep 11, 202457.2258.2456.6558.0058.001,705,900
Sep 10, 202457.2257.5356.4757.4857.482,026,200
Sep 9, 202457.2657.8057.0057.0957.092,458,800
Sep 6, 202458.6058.7157.0257.1157.111,432,300
Sep 5, 202458.6658.8458.0858.5058.501,435,500
Sep 4, 202458.4958.7458.1958.5258.522,561,700
Sep 3, 202458.8759.3858.3358.7758.772,655,900
Aug 30, 202459.2059.5158.6259.2159.211,721,500
Aug 29, 202459.0059.7958.6759.1859.181,287,900
Aug 28, 202458.7559.0358.5258.8958.891,398,700
Aug 27, 202458.3658.9657.9558.6058.601,728,300
Aug 26, 202458.9159.2958.4158.4658.461,215,000
Aug 23, 202458.7358.8558.2258.7858.781,497,200
Aug 22, 202458.4158.6757.6458.4058.401,412,000
Aug 21, 202458.1958.5157.3758.4358.432,680,800
Aug 20, 202457.7157.9457.1557.3357.331,659,500
Aug 19, 202457.7758.1757.4157.7757.772,412,400
Aug 16, 202457.0557.7657.0557.7257.722,250,800
Aug 15, 202456.5657.5956.4257.0157.013,331,700
Aug 14, 202454.5655.9454.0355.9155.912,559,600
Aug 13, 202452.6854.0352.2853.8253.821,952,700
Aug 12, 202452.0552.5551.6252.3952.391,561,500
Aug 9, 202450.9652.3150.4952.0352.032,912,000
Aug 8, 202452.3752.8350.8451.3151.312,705,100
Aug 7, 202452.2252.7651.0651.1051.102,088,100
Aug 6, 202451.5152.4050.8551.4651.462,090,000
Aug 5, 202452.2452.4750.8951.2351.233,022,100
Aug 2, 202453.5154.0552.9953.9553.951,695,900
Aug 1, 202454.5955.0953.9454.2454.241,700,600
Jul 31, 202454.6555.0854.3554.3954.391,858,700
Jul 30, 202453.4654.7353.2654.3854.381,670,900
Jul 29, 202452.5553.5452.5353.0253.021,669,000
Jul 26, 202452.1353.0551.9052.6952.691,472,400
Jul 25, 202450.7351.9150.6251.4351.431,741,400
Jul 24, 202452.2052.2650.6750.7650.762,077,800
Jul 23, 202452.3853.0352.1152.8152.811,283,200
Jul 22, 202452.2652.6551.7452.3752.372,195,200
Jul 19, 202453.0853.2952.0652.2452.241,268,900
Jul 18, 202453.2353.4152.8152.9952.99969,300
Jul 17, 202453.1253.9353.0953.4253.421,278,200
Jul 16, 202452.3553.5752.0353.5353.531,178,400
Jul 15, 202452.3552.5551.8452.1852.181,163,800
Jul 12, 202452.3652.5851.7852.3452.341,443,200
Jul 11, 202450.6652.1550.2452.0252.022,002,300
Jul 10, 202450.3350.7950.1550.2150.211,730,900
Jul 9, 202451.5951.8050.0550.0650.061,840,600
Jul 8, 202452.4552.6751.5551.6251.621,087,800
Jul 5, 202452.8352.9951.8052.0352.032,361,000
Jul 3, 202452.8153.2052.7153.0553.05969,900
Jul 2, 202452.4152.9451.9952.8752.871,154,900
Jul 1, 202453.4053.5652.2852.5652.561,510,400
Jun 28, 202453.2553.9952.9052.9852.982,566,900
Jun 27, 202453.5353.7052.8353.1453.141,170,500
Jun 26, 202455.1455.2553.3553.6053.602,041,200
Jun 25, 202454.4355.5953.9055.4455.442,502,700
Jun 24, 202453.4454.4653.2854.3654.361,654,600
Jun 21, 202452.9853.6752.8453.4453.442,645,800
Jun 20, 202453.0253.2852.5952.9752.972,433,600
Jun 18, 202453.5953.6652.8953.1453.142,233,100
Jun 17, 202451.7753.5051.7753.3653.364,303,800
Jun 14, 202452.2452.2451.5151.8251.821,814,300
Jun 13, 202453.3153.5751.7052.5552.551,498,300
Jun 12, 202453.6553.8653.2053.2553.251,814,800
Jun 11, 202452.9453.2252.3353.0653.062,258,800
Jun 10, 202452.9853.5752.7253.1253.121,794,200
Jun 7, 202453.6853.9352.7153.4353.432,844,000
Jun 6, 202453.4954.1053.0553.8253.822,358,500
Jun 5, 202453.0154.5352.6453.1853.182,716,900
Jun 4, 202452.7952.9251.9752.2952.291,712,900
Jun 3, 202452.4753.2252.3953.0253.021,889,300
May 31, 202452.3552.8352.0452.8352.832,618,500
May 30, 202452.7752.8552.2552.3752.371,491,000
May 29, 202452.5653.2652.5252.7152.711,332,400
May 28, 202453.6053.8453.0953.1453.141,491,100
May 24, 202453.6153.7753.0853.3453.341,433,500
May 23, 202454.6954.6952.9953.2953.291,724,600
May 22, 202454.6655.1654.2354.6854.681,194,800
May 21, 202454.7855.0354.3154.7154.711,138,500
May 20, 202455.1755.6054.4554.6454.641,080,200
May 17, 202454.9955.3554.7355.1655.162,024,200
May 16, 202455.2955.9854.8854.9254.922,169,700
May 15, 202454.6355.1054.5555.0555.051,513,200
May 14, 202454.6254.7754.2554.5354.531,245,100
May 13, 202454.8654.9854.3054.6254.621,694,700
May 10, 202454.9854.9853.9554.8154.812,094,700
May 9, 202452.0555.3951.7754.8054.803,103,500
May 8, 202451.9254.1451.8452.3852.383,217,000
May 7, 202452.7053.3251.8752.1052.102,152,500
May 6, 202451.8152.8151.7952.7552.752,593,500
May 3, 202451.2451.8051.2151.4051.401,149,400
May 2, 202451.1351.4350.7251.0051.001,013,400
May 1, 202450.2951.2750.2150.6850.681,161,400
Apr 30, 202450.9951.4950.2050.2550.252,088,600
Apr 29, 202451.2451.8351.1451.5051.501,318,300
Apr 26, 202450.4951.4450.4951.3551.351,145,900
Apr 25, 202450.5750.8350.0950.4250.421,097,000
Apr 24, 202450.6250.8650.4450.7750.771,185,200
Apr 23, 202450.6051.1250.2750.7550.751,121,200
Apr 22, 202450.4350.7949.9150.4450.441,558,700
Apr 19, 202449.8050.1949.7150.0450.041,508,800
Apr 18, 202450.3250.5249.6549.9549.951,322,500
Apr 17, 202451.9552.0049.9850.2050.201,463,000
Apr 16, 202450.5351.5850.2451.5251.522,828,900
Apr 15, 202451.1351.6950.3850.5550.551,662,600
Apr 12, 202451.8152.0450.4050.5750.571,537,100
Apr 11, 202451.7752.2251.4052.0752.071,894,300
Apr 10, 202451.4151.8150.9051.6451.64874,800
Apr 9, 202451.4652.0150.9851.7851.782,100,800
Apr 8, 202450.1951.5050.1951.2951.292,204,500
Apr 5, 202450.1650.7549.7950.5450.542,341,600

Related Tickers

PFGC Performance Food Group Company
73.28
-3.64%
 
SYY Sysco Corporation
71.44
-4.62%
 
CHEF The Chefs' Warehouse, Inc.
50.00
-3.59%
 
UNFI United Natural Foods, Inc.
24.59
-6.40%
 
AVO Mission Produce, Inc.
10.10
-2.42%
 
CVGW Calavo Growers, Inc.
23.58
-1.17%
 
ANDE The Andersons, Inc.
38.61
-6.60%
 
SPTN SpartanNash Company
20.18
-1.90%
 
CROPSTER.BO Cropster Agro Ltd
21.53
-4.99%
 
9260.T Nishimoto Co., Ltd.
1,921.00
-0.05%