US Foods Holding Corp. (USFD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.98

-0.16

(-0.30%)

At close: 04:00PM EDT

52.54

-0.44

(-0.83%)

After hours:

06:23PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	53.25	53.99	52.90	52.98	52.98	2,566,900
27 Jun 2024	53.53	53.70	52.83	53.14	53.14	1,170,500
26 Jun 2024	55.14	55.25	53.35	53.60	53.60	2,041,200
25 Jun 2024	54.43	55.59	53.90	55.44	55.44	2,502,700
24 Jun 2024	53.44	54.46	53.28	54.36	54.36	1,654,600
21 Jun 2024	52.98	53.67	52.84	53.44	53.44	2,645,800
20 Jun 2024	53.02	53.28	52.59	52.97	52.97	2,433,600
18 Jun 2024	53.59	53.66	52.89	53.14	53.14	2,233,100
17 Jun 2024	51.77	53.50	51.77	53.36	53.36	4,303,800
14 Jun 2024	52.24	52.24	51.51	51.82	51.82	1,814,300
13 Jun 2024	53.31	53.57	51.70	52.55	52.55	1,498,300
12 Jun 2024	53.65	53.86	53.20	53.25	53.25	1,814,800
11 Jun 2024	52.94	53.22	52.33	53.06	53.06	2,258,800
10 Jun 2024	52.98	53.57	52.72	53.12	53.12	1,794,200
07 Jun 2024	53.68	53.93	52.71	53.43	53.43	2,844,000
06 Jun 2024	53.49	54.10	53.05	53.82	53.82	2,358,500
05 Jun 2024	53.01	54.53	52.64	53.18	53.18	2,716,900
04 Jun 2024	52.79	52.92	51.97	52.29	52.29	1,712,900
03 Jun 2024	52.47	53.22	52.39	53.02	53.02	1,889,300
31 May 2024	52.35	52.83	52.04	52.83	52.83	2,618,500
30 May 2024	52.77	52.85	52.25	52.37	52.37	1,491,000
29 May 2024	52.56	53.26	52.52	52.71	52.71	1,332,400
28 May 2024	53.60	53.84	53.09	53.14	53.14	1,491,100
24 May 2024	53.61	53.77	53.08	53.34	53.34	1,433,500
23 May 2024	54.69	54.69	52.99	53.29	53.29	1,724,600
22 May 2024	54.66	55.16	54.23	54.68	54.68	1,194,800
21 May 2024	54.78	55.03	54.31	54.71	54.71	1,138,500
20 May 2024	55.17	55.60	54.45	54.64	54.64	1,080,200
17 May 2024	54.99	55.35	54.73	55.16	55.16	2,024,200
16 May 2024	55.29	55.98	54.88	54.92	54.92	2,169,700
15 May 2024	54.63	55.10	54.55	55.05	55.05	1,513,200
14 May 2024	54.62	54.77	54.25	54.53	54.53	1,245,100
13 May 2024	54.86	54.98	54.30	54.62	54.62	1,694,700
10 May 2024	54.98	54.98	53.95	54.81	54.81	2,094,700
09 May 2024	52.05	55.39	51.77	54.80	54.80	3,103,500
08 May 2024	51.92	54.14	51.84	52.38	52.38	3,217,000
07 May 2024	52.70	53.32	51.87	52.10	52.10	2,152,500
06 May 2024	51.81	52.81	51.79	52.75	52.75	2,593,500
03 May 2024	51.24	51.80	51.21	51.40	51.40	1,149,400
02 May 2024	51.13	51.43	50.72	51.00	51.00	1,013,400
01 May 2024	50.29	51.27	50.21	50.68	50.68	1,161,400
30 Apr 2024	50.99	51.49	50.20	50.25	50.25	2,088,600
29 Apr 2024	51.24	51.83	51.14	51.50	51.50	1,318,300
26 Apr 2024	50.49	51.44	50.49	51.35	51.35	1,145,900
25 Apr 2024	50.57	50.83	50.09	50.42	50.42	1,097,000
24 Apr 2024	50.62	50.86	50.44	50.77	50.77	1,185,200
23 Apr 2024	50.60	51.12	50.27	50.75	50.75	1,121,200
22 Apr 2024	50.43	50.79	49.91	50.44	50.44	1,558,700
19 Apr 2024	49.80	50.19	49.71	50.04	50.04	1,508,800
18 Apr 2024	50.32	50.52	49.65	49.95	49.95	1,322,500
17 Apr 2024	51.95	52.00	49.98	50.20	50.20	1,463,000
16 Apr 2024	50.53	51.58	50.24	51.52	51.52	2,828,900
15 Apr 2024	51.13	51.69	50.38	50.55	50.55	1,662,600
12 Apr 2024	51.81	52.04	50.40	50.57	50.57	1,537,100
11 Apr 2024	51.77	52.22	51.40	52.07	52.07	1,894,300
10 Apr 2024	51.41	51.81	50.90	51.64	51.64	874,800
09 Apr 2024	51.46	52.01	50.98	51.78	51.78	2,100,800
08 Apr 2024	50.19	51.50	50.19	51.29	51.29	2,204,500
05 Apr 2024	50.16	50.75	49.79	50.54	50.54	2,341,600
04 Apr 2024	53.71	53.71	49.70	49.93	49.93	5,442,100
03 Apr 2024	53.55	53.98	53.17	53.57	53.57	1,353,700
02 Apr 2024	53.92	54.08	53.38	53.62	53.62	1,386,700
01 Apr 2024	53.78	54.84	53.60	54.18	54.18	2,363,700
28 Mar 2024	54.76	54.93	53.94	53.97	53.97	1,652,400
27 Mar 2024	54.35	54.94	54.19	54.50	54.50	900,700
26 Mar 2024	53.98	54.27	53.94	54.08	54.08	900,300
25 Mar 2024	53.97	54.47	53.91	53.94	53.94	951,300
22 Mar 2024	54.11	54.30	53.65	53.97	53.97	1,050,300
21 Mar 2024	54.08	54.53	53.50	54.14	54.14	1,004,600
20 Mar 2024	53.50	53.91	53.15	53.87	53.87	1,025,600
19 Mar 2024	53.57	53.85	53.16	53.50	53.50	1,436,400
18 Mar 2024	53.90	54.24	53.17	53.21	53.21	1,722,600
15 Mar 2024	53.62	54.47	53.62	54.01	54.01	2,644,600
14 Mar 2024	53.49	53.94	53.08	53.89	53.89	1,656,800
13 Mar 2024	53.16	54.32	53.11	53.50	53.50	1,991,100
12 Mar 2024	52.80	53.38	52.72	53.21	53.21	931,400
11 Mar 2024	52.51	52.82	52.19	52.57	52.57	872,400
08 Mar 2024	54.14	54.48	52.63	52.64	52.64	1,901,900
07 Mar 2024	52.87	54.28	52.74	54.24	54.24	2,610,400
06 Mar 2024	52.03	52.75	51.99	52.60	52.60	1,721,500
05 Mar 2024	51.90	52.58	51.76	51.82	51.82	1,124,400
04 Mar 2024	50.53	51.97	50.51	51.91	51.91	1,612,500
01 Mar 2024	50.86	50.86	50.36	50.59	50.59	2,231,300
29 Feb 2024	50.96	51.13	50.00	50.79	50.79	2,373,800
28 Feb 2024	51.64	51.64	51.22	51.36	51.36	666,300
27 Feb 2024	51.35	51.74	51.00	51.64	51.64	1,209,000
26 Feb 2024	50.99	51.76	50.99	51.37	51.37	2,326,900
23 Feb 2024	51.08	51.19	50.65	51.06	51.06	989,200
22 Feb 2024	49.98	51.10	49.90	50.95	50.95	1,807,600
21 Feb 2024	49.88	50.36	49.70	49.97	49.97	1,398,100
20 Feb 2024	50.25	50.94	49.64	49.79	49.79	2,081,900
16 Feb 2024	48.38	49.87	48.27	49.58	49.58	4,598,500
15 Feb 2024	45.79	49.32	45.24	48.57	48.57	5,023,400
14 Feb 2024	46.75	46.96	46.43	46.95	46.95	1,841,000
13 Feb 2024	46.75	47.06	46.19	46.46	46.46	1,590,400
12 Feb 2024	46.62	47.76	46.58	47.50	47.50	1,531,100
09 Feb 2024	47.03	47.08	46.62	46.64	46.64	1,100,800
08 Feb 2024	46.54	47.19	46.46	47.01	47.01	1,246,600
07 Feb 2024	46.70	46.88	45.77	46.44	46.44	1,352,400
06 Feb 2024	46.88	47.10	46.66	46.75	46.75	849,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6104+0.0011(+0.18%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL82.13+0.59(+0.72%)

GOLD2,335.60-4.00(-0.17%)

US Foods Holding Corp. (USFD)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6104
+0.0011(+0.18%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
82.13
+0.59(+0.72%)

GOLD
2,335.60
-4.00(-0.17%)