Skip to main content

US Foods Holding (NY: USFD )

49.97 +0.18 (+0.36%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 46.02 47.30 45.81 47.26 1,804,434 +1.25(+2.72%)
Jan 31, 2024 46.81 46.81 45.90 46.01 1,237,185 -0.74(-1.58%)
Jan 30, 2024 45.21 46.90 45.21 46.75 2,434,966 +1.36(+3.00%)
Jan 29, 2024 45.27 45.44 45.15 45.39 1,165,783 +0.15(+0.33%)
Jan 26, 2024 45.37 45.55 44.99 45.24 1,024,634 -0.06(-0.13%)
Jan 25, 2024 45.37 45.56 44.83 45.30 1,417,994 +0.40(+0.89%)
Jan 24, 2024 45.92 45.92 44.81 44.90 1,940,873 -0.60(-1.32%)
Jan 23, 2024 45.90 46.04 45.41 45.50 1,320,443 -0.30(-0.66%)
Jan 22, 2024 46.33 46.36 45.67 45.80 1,249,464 -0.20(-0.43%)
Jan 19, 2024 46.40 46.43 45.87 46.00 1,609,391 -0.26(-0.56%)
Jan 18, 2024 46.07 46.36 45.70 46.26 2,925,506 +0.10(+0.22%)
Jan 17, 2024 45.62 46.73 45.58 46.16 2,731,048 +0.30(+0.65%)
Jan 16, 2024 45.97 46.20 45.69 45.86 2,640,403 -0.19(-0.41%)
Jan 12, 2024 46.63 46.70 45.67 46.05 1,288,951 -0.40(-0.86%)
Jan 11, 2024 46.30 46.49 46.08 46.45 1,004,067 -0.01(-0.02%)
Jan 10, 2024 46.84 47.10 46.28 46.46 1,831,187 -0.32(-0.68%)
Jan 09, 2024 46.09 46.91 46.00 46.78 1,562,680 +0.48(+1.04%)
Jan 08, 2024 46.86 46.88 45.92 46.30 1,396,670 -0.43(-0.92%)
Jan 05, 2024 45.99 46.99 45.94 46.73 2,267,201 +0.81(+1.76%)
Jan 04, 2024 45.80 46.16 45.55 45.92 1,720,750 +0.27(+0.59%)
Jan 03, 2024 45.97 46.24 45.64 45.65 1,549,753 -0.34(-0.74%)
Jan 02, 2024 45.25 46.09 45.10 45.99 1,540,561 +0.58(+1.28%)
Dec 29, 2023 45.41 45.79 45.31 45.41 988,199 -0.17(-0.37%)
Dec 28, 2023 45.63 45.84 45.49 45.58 857,131 -0.03(-0.07%)
Dec 27, 2023 45.30 45.66 45.23 45.61 770,497 +0.31(+0.68%)
Dec 26, 2023 45.01 45.54 45.00 45.30 878,847 +0.25(+0.55%)
Dec 22, 2023 44.98 45.27 44.74 45.05 857,136 +0.18(+0.40%)
Dec 21, 2023 44.66 44.93 44.39 44.87 876,203 +0.39(+0.88%)
Dec 20, 2023 44.39 45.17 44.22 44.48 2,003,477 -0.07(-0.16%)
Dec 19, 2023 43.90 44.61 43.82 44.55 1,742,666 +0.55(+1.25%)
Dec 18, 2023 43.81 44.04 43.41 44.00 1,645,605 +0.43(+0.99%)
Dec 15, 2023 44.22 44.27 43.24 43.57 5,645,321 -0.73(-1.65%)
Dec 14, 2023 45.00 45.14 43.93 44.30 3,276,830 -0.29(-0.65%)
Dec 13, 2023 44.57 44.89 44.34 44.59 2,788,856 +0.16(+0.36%)
Dec 12, 2023 44.75 44.80 44.19 44.43 2,462,374 -0.63(-1.40%)
Dec 11, 2023 44.79 45.15 44.67 45.06 1,335,082 +0.42(+0.94%)
Dec 08, 2023 44.65 44.93 44.41 44.64 1,165,029 -0.05(-0.11%)
Dec 07, 2023 43.95 44.75 43.83 44.69 1,261,468 +0.69(+1.57%)
Dec 06, 2023 44.75 44.95 43.84 44.00 1,397,754 -0.50(-1.12%)
Dec 05, 2023 44.06 44.59 43.85 44.50 1,805,952 +0.29(+0.66%)
Dec 04, 2023 43.69 44.32 43.66 44.21 1,149,675 +0.35(+0.80%)
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.