US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
76.35
-0.79 (-1.02%)
At close: Aug 15, 2025, 4:00 PM
76.21
-0.14 (-0.18%)
After-hours: Aug 15, 2025, 7:51 PM EDT
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.24 | 77.29 | 76.05 | 76.35 | 76.35 | -1.02% | 2,481,275 |
| Aug 14, 2025 | 78.21 | 78.44 | 76.86 | 77.14 | 77.14 | -1.92% | 2,391,924 |
| Aug 13, 2025 | 79.29 | 79.29 | 77.45 | 78.65 | 78.65 | -0.47% | 2,937,341 |
| Aug 12, 2025 | 78.37 | 79.13 | 78.19 | 79.02 | 79.02 | 0.96% | 2,068,368 |
| Aug 11, 2025 | 80.01 | 80.08 | 78.14 | 78.27 | 78.27 | -2.24% | 3,069,169 |
| Aug 8, 2025 | 80.12 | 80.91 | 78.95 | 80.06 | 80.06 | -0.14% | 3,547,410 |
| Aug 7, 2025 | 83.84 | 84.34 | 76.77 | 80.17 | 80.17 | -5.33% | 5,961,013 |
| Aug 6, 2025 | 82.87 | 84.86 | 82.33 | 84.68 | 84.68 | 2.74% | 3,523,113 |
| Aug 5, 2025 | 83.23 | 83.73 | 81.84 | 82.42 | 82.42 | -1.12% | 2,357,445 |
| Aug 4, 2025 | 83.49 | 84.21 | 83.13 | 83.35 | 83.35 | 0.08% | 1,833,641 |
| Aug 1, 2025 | 82.75 | 83.47 | 82.12 | 83.28 | 83.28 | -0.06% | 1,898,482 |
| Jul 31, 2025 | 84.04 | 84.49 | 83.20 | 83.33 | 83.33 | -1.27% | 1,589,072 |
| Jul 30, 2025 | 83.47 | 85.00 | 83.08 | 84.40 | 84.40 | 1.82% | 2,742,840 |
| Jul 29, 2025 | 83.25 | 83.45 | 82.59 | 82.89 | 82.89 | -0.22% | 1,845,546 |
| Jul 28, 2025 | 83.06 | 83.71 | 82.39 | 83.07 | 83.07 | 0.98% | 1,727,711 |
| Jul 25, 2025 | 82.09 | 82.48 | 81.46 | 82.26 | 82.26 | 0.54% | 3,231,120 |
| Jul 24, 2025 | 83.95 | 84.22 | 81.58 | 81.82 | 81.82 | -2.57% | 3,259,966 |
| Jul 23, 2025 | 84.42 | 85.11 | 83.98 | 83.98 | 83.98 | -0.17% | 1,377,436 |
| Jul 22, 2025 | 83.91 | 84.32 | 83.19 | 84.12 | 84.12 | 0.85% | 1,513,508 |
| Jul 21, 2025 | 83.13 | 84.15 | 82.74 | 83.41 | 83.41 | 0.32% | 2,183,590 |
| Jul 18, 2025 | 83.92 | 84.24 | 82.55 | 83.14 | 83.14 | -0.75% | 2,627,956 |
| Jul 17, 2025 | 82.91 | 84.44 | 82.78 | 83.77 | 83.77 | 0.99% | 2,353,997 |
| Jul 16, 2025 | 81.58 | 82.95 | 80.90 | 82.95 | 82.95 | 2.29% | 3,713,921 |
| Jul 15, 2025 | 81.58 | 82.62 | 80.90 | 81.09 | 81.09 | -1.07% | 3,305,529 |
| Jul 14, 2025 | 80.92 | 82.06 | 80.91 | 81.97 | 81.97 | 1.76% | 3,962,318 |
| Jul 11, 2025 | 81.00 | 81.63 | 79.52 | 80.55 | 80.55 | 0.37% | 4,692,955 |
| Jul 10, 2025 | 79.95 | 80.96 | 79.64 | 80.25 | 80.25 | 0.50% | 1,577,821 |
| Jul 9, 2025 | 79.05 | 79.87 | 78.18 | 79.85 | 79.85 | 1.54% | 1,545,846 |
| Jul 8, 2025 | 78.77 | 79.24 | 78.04 | 78.64 | 78.64 | -0.18% | 1,673,398 |
| Jul 7, 2025 | 78.50 | 78.88 | 78.10 | 78.78 | 78.78 | 0.46% | 1,676,475 |
| Jul 3, 2025 | 77.71 | 78.62 | 76.94 | 78.42 | 78.42 | 0.89% | 858,449 |
| Jul 2, 2025 | 76.97 | 77.76 | 76.88 | 77.73 | 77.73 | 0.40% | 1,767,843 |
| Jul 1, 2025 | 76.96 | 77.82 | 76.73 | 77.42 | 77.42 | 0.53% | 1,315,522 |
| Jun 30, 2025 | 77.12 | 77.49 | 76.30 | 77.01 | 77.01 | -0.34% | 1,626,252 |
| Jun 27, 2025 | 76.88 | 77.38 | 76.21 | 77.27 | 77.27 | 0.73% | 2,603,024 |
| Jun 26, 2025 | 76.29 | 76.77 | 75.70 | 76.71 | 76.71 | 0.68% | 1,309,847 |
| Jun 25, 2025 | 76.79 | 76.93 | 75.73 | 76.19 | 76.19 | -0.65% | 1,382,641 |
| Jun 24, 2025 | 76.70 | 77.07 | 75.81 | 76.69 | 76.69 | 0.47% | 1,578,030 |
| Jun 23, 2025 | 76.27 | 76.91 | 75.11 | 76.33 | 76.33 | -0.08% | 1,540,491 |
| Jun 20, 2025 | 75.80 | 76.63 | 75.41 | 76.39 | 76.39 | 1.47% | 4,879,017 |
| Jun 18, 2025 | 75.75 | 76.25 | 75.20 | 75.28 | 75.28 | -0.45% | 2,059,079 |
| Jun 17, 2025 | 76.18 | 76.89 | 75.60 | 75.62 | 75.62 | -1.38% | 1,312,917 |
| Jun 16, 2025 | 76.00 | 76.74 | 75.70 | 76.68 | 76.68 | 1.62% | 1,684,438 |
| Jun 13, 2025 | 75.82 | 76.35 | 75.25 | 75.46 | 75.46 | -1.57% | 1,586,268 |
| Jun 12, 2025 | 75.82 | 76.67 | 75.54 | 76.66 | 76.66 | 0.88% | 1,784,459 |
| Jun 11, 2025 | 76.87 | 76.90 | 75.76 | 75.99 | 75.99 | -1.22% | 1,668,565 |
| Jun 10, 2025 | 76.94 | 77.60 | 76.52 | 76.93 | 76.93 | 0.03% | 1,447,313 |
| Jun 9, 2025 | 77.78 | 77.94 | 76.64 | 76.91 | 76.91 | -1.08% | 2,487,524 |
| Jun 6, 2025 | 78.00 | 78.31 | 77.34 | 77.75 | 77.75 | 0.18% | 1,253,638 |
| Jun 5, 2025 | 77.31 | 78.10 | 76.85 | 77.61 | 77.61 | 0.30% | 1,598,599 |