US Foods Holding Corp. (USFD)
NYSE: USFD
· Real-Time Price · USD
77.37
-1.44 (-1.83%)
At close: Aug 21, 2025, 3:59 PM
77.34
-0.04%
After-hours: Aug 21, 2025, 07:32 PM EDT
USFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 78.42 | 78.68 | 76.90 | 77.38 | 77.38 | -1.81% | 1,816,123 |
| Aug 20, 2025 | 76.87 | 78.83 | 76.46 | 78.81 | 78.81 | 2.35% | 2,352,000 |
| Aug 19, 2025 | 76.89 | 77.57 | 76.19 | 77.00 | 77.00 | 0.03% | 1,745,400 |
| Aug 18, 2025 | 76.40 | 77.04 | 75.66 | 76.98 | 76.98 | 0.83% | 2,595,013 |
| Aug 15, 2025 | 77.24 | 77.29 | 76.05 | 76.35 | 76.35 | -1.02% | 2,486,200 |
| 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 | 77.44 | 78.65 | 78.65 | -0.47% | 2,937,341 |
| Aug 12, 2025 | 78.37 | 79.13 | 78.18 | 79.02 | 79.02 | 0.96% | 2,068,400 |
| Aug 11, 2025 | 80.01 | 80.08 | 78.14 | 78.27 | 78.27 | -2.24% | 3,069,200 |
| Aug 8, 2025 | 80.12 | 80.91 | 78.94 | 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% | 1,898,500 |
| Jul 31, 2025 | 84.04 | 84.49 | 83.20 | 83.33 | 83.33 | -1.27% | 1,589,100 |
| 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 |