US Foods Holding (NY: USFD )

32.51 USD -0.92 (-2.77%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 34.71 34.79 33.37 33.43 1,814,093 -1.02(-2.96%)
Jan 25, 2021 33.38 34.45 32.64 34.45 2,759,423 -0.32(-0.92%)
Jan 22, 2021 35.00 35.25 34.66 34.77 1,251,800 -0.56(-1.59%)
Jan 21, 2021 36.01 36.48 35.29 35.33 1,518,273 -0.84(-2.32%)
Jan 20, 2021 35.01 36.17 34.98 36.17 5,527,122 +1.06(+3.02%)
Jan 19, 2021 35.91 36.18 34.02 35.11 2,455,550 -0.55(-1.54%)
Jan 15, 2021 35.57 36.41 35.56 35.66 2,355,500 -0.29(-0.81%)
Jan 14, 2021 35.91 36.77 35.59 35.95 1,583,761 +0.22(+0.62%)
Jan 13, 2021 35.86 36.51 35.50 35.73 1,664,015 -0.38(-1.05%)
Jan 12, 2021 34.72 37.12 34.57 36.11 3,093,520 +1.40(+4.03%)
Jan 11, 2021 33.35 35.51 33.14 34.71 3,271,177 +0.41(+1.20%)
Jan 08, 2021 33.69 34.76 33.32 34.30 1,981,400 +0.67(+1.99%)
Jan 07, 2021 34.00 34.15 33.14 33.63 1,465,832 -0.08(-0.24%)
Jan 06, 2021 32.80 33.84 32.50 33.71 2,152,384 +1.39(+4.30%)
Jan 05, 2021 32.33 32.83 32.17 32.32 986,221 -0.12(-0.37%)
Jan 04, 2021 33.41 33.47 31.88 32.44 1,618,515 -0.87(-2.61%)
Dec 31, 2020 33.31 33.31 33.31 718,115 -0.04(-0.12%)
Dec 30, 2020 32.97 33.60 32.92 33.35 718,115 +0.42(+1.28%)
Dec 29, 2020 33.56 33.86 32.64 32.93 791,875 -0.57(-1.70%)
Dec 28, 2020 33.54 33.94 33.16 33.50 1,161,659 +0.19(+0.57%)
Dec 24, 2020 33.29 33.37 32.77 33.31 286,900 -0.03(-0.09%)
Dec 23, 2020 33.13 33.76 32.87 33.34 1,379,675 +0.50(+1.52%)
Dec 22, 2020 33.25 33.45 32.76 32.84 949,566 -0.40(-1.20%)
Dec 21, 2020 32.13 33.27 32.01 33.24 1,130,101 -0.14(-0.42%)
Dec 18, 2020 33.73 34.09 33.25 33.38 2,838,400 -0.35(-1.04%)
Dec 17, 2020 33.27 33.82 33.09 33.73 1,417,556 +0.67(+2.03%)
Dec 16, 2020 33.44 33.47 32.54 33.06 870,045 -0.26(-0.78%)
Dec 15, 2020 32.67 33.39 31.97 33.32 1,397,441 +0.97(+3.00%)
Dec 14, 2020 33.69 33.87 32.28 32.35 1,291,802 -0.91(-2.74%)
Dec 11, 2020 33.79 34.30 32.86 33.26 1,091,100 -0.91(-2.66%)
Dec 10, 2020 33.30 34.21 33.10 34.17 1,521,490 +0.47(+1.39%)
Dec 09, 2020 33.51 34.10 33.31 33.70 1,400,244 +0.29(+0.87%)
Dec 08, 2020 32.60 33.62 32.56 33.41 1,288,006 +0.41(+1.24%)
Dec 07, 2020 33.54 33.98 32.88 33.00 1,709,947 -1.32(-3.85%)
Dec 04, 2020 33.22 34.40 33.22 34.32 3,323,200 +1.32(+4.00%)
Dec 03, 2020 32.44 33.52 32.22 33.00 2,111,704 +0.44(+1.35%)
Dec 02, 2020 32.48 33.02 31.58 32.56 2,276,254 -0.26(-0.79%)
Dec 01, 2020 32.07 33.42 31.65 32.82 3,466,129 +1.34(+4.26%)
Nov 30, 2020 32.10 32.10 31.28 31.48 1,804,100 -0.77(-2.39%)
Nov 27, 2020 31.77 32.46 31.77 32.25 947,100 +0.27(+0.84%)
Nov 25, 2020 31.57 32.52 31.40 31.98 1,923,300 +0.00(+0.00%)
Nov 24, 2020 31.35 32.89 31.27 31.98 4,220,089 +1.42(+4.65%)
Nov 23, 2020 30.33 30.76 30.05 30.56 1,879,847 +0.55(+1.83%)
Nov 20, 2020 30.53 30.53 29.83 30.01 2,431,300 -0.72(-2.34%)
Nov 19, 2020 30.13 30.95 29.68 30.73 2,441,992 +0.30(+0.99%)
Nov 18, 2020 31.20 31.57 30.11 30.43 2,564,604 -0.71(-2.28%)
Nov 17, 2020 30.66 31.96 30.59 31.14 3,082,493 -0.04(-0.13%)
Nov 16, 2020 32.05 32.17 30.67 31.18 4,050,639 +1.12(+3.73%)
Nov 13, 2020 28.44 30.10 28.25 30.06 2,538,700 +2.11(+7.55%)
Nov 12, 2020 28.15 29.16 27.68 27.95 3,178,166 -0.80(-2.78%)
Nov 11, 2020 30.73 30.80 28.26 28.75 4,594,062 -2.37(-7.62%)
Nov 10, 2020 30.84 32.55 30.76 31.12 6,556,672 +1.05(+3.49%)
Nov 09, 2020 27.63 31.16 27.12 30.07 8,923,441 +6.75(+28.95%)
Nov 06, 2020 23.28 23.47 22.87 23.32 1,395,300 +0.04(+0.17%)
Nov 05, 2020 23.01 23.47 22.50 23.28 2,740,086 +0.62(+2.74%)
Nov 04, 2020 22.67 23.63 22.56 22.66 2,299,453 -0.38(-1.65%)
Nov 03, 2020 22.26 23.31 21.84 23.04 4,130,595 +1.61(+7.51%)
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.