US Foods Holding (NY: USFD )

53.97 -0.53 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.76 38.55 36.62 38.36 1,920,100 +1.61(+4.38%)
Jun 29, 2021 37.27 37.53 36.59 36.75 1,601,002 -0.39(-1.05%)
Jun 28, 2021 38.53 38.53 36.91 37.14 2,145,798 -1.44(-3.73%)
Jun 25, 2021 38.76 38.86 38.22 38.58 3,133,363 -0.13(-0.34%)
Jun 24, 2021 38.01 38.94 38.00 38.71 1,694,838 +0.71(+1.87%)
Jun 23, 2021 37.47 38.40 37.06 38.00 1,918,645 +0.70(+1.88%)
Jun 22, 2021 37.14 37.44 36.27 37.30 1,471,158 -0.03(-0.08%)
Jun 21, 2021 36.67 37.37 36.60 37.33 1,349,507 +0.82(+2.25%)
Jun 18, 2021 36.65 36.67 35.77 36.51 2,181,138 -0.33(-0.90%)
Jun 17, 2021 37.94 38.21 36.77 36.84 1,050,825 -0.86(-2.28%)
Jun 16, 2021 38.49 38.49 37.64 37.70 1,113,866 -0.84(-2.18%)
Jun 15, 2021 39.26 39.42 38.50 38.54 1,140,208 -0.77(-1.96%)
Jun 14, 2021 40.32 40.51 39.13 39.31 1,655,855 -0.75(-1.87%)
Jun 11, 2021 39.36 40.08 39.26 40.06 1,293,431 +0.78(+1.99%)
Jun 10, 2021 39.19 39.42 38.66 39.28 613,370 +0.31(+0.80%)
Jun 09, 2021 40.07 40.07 38.97 38.97 1,407,093 -1.05(-2.62%)
Jun 08, 2021 39.37 40.16 39.20 40.02 1,730,991 +0.65(+1.65%)
Jun 07, 2021 37.99 39.40 37.99 39.37 1,724,483 +1.50(+3.96%)
Jun 04, 2021 38.05 38.17 37.34 37.87 961,541 +0.02(+0.05%)
Jun 03, 2021 38.41 38.60 37.45 37.85 2,738,299 -1.08(-2.77%)
Jun 02, 2021 39.92 39.92 38.75 38.93 3,526,999 -0.98(-2.46%)
Jun 01, 2021 39.13 40.00 38.97 39.91 4,450,679 +0.97(+2.49%)
May 28, 2021 38.12 38.95 37.92 38.94 1,705,481 +0.99(+2.61%)
May 27, 2021 38.81 38.90 37.92 37.95 1,363,154 -0.44(-1.15%)
May 26, 2021 38.51 38.69 37.97 38.39 1,761,236 +0.08(+0.21%)
May 25, 2021 38.51 38.95 38.22 38.31 1,199,289 +0.14(+0.37%)
May 24, 2021 38.21 38.60 37.82 38.17 1,487,744 +0.18(+0.47%)
May 21, 2021 38.33 38.61 37.62 37.99 1,291,601 +0.00(+0.00%)
May 20, 2021 37.59 38.20 37.14 37.99 2,190,349 +0.39(+1.04%)
May 19, 2021 37.57 38.08 36.81 37.60 1,943,349 -0.66(-1.73%)
May 18, 2021 39.00 39.07 37.98 38.26 2,430,440 -0.74(-1.90%)
May 17, 2021 39.17 39.33 38.24 39.00 2,045,351 -0.39(-0.99%)
May 14, 2021 38.24 39.62 38.15 39.39 1,445,365 +1.36(+3.58%)
May 13, 2021 37.12 38.39 37.07 38.03 1,950,143 +1.11(+3.01%)
May 12, 2021 38.82 38.84 36.55 36.92 4,096,295 -1.93(-4.97%)
May 11, 2021 39.08 39.08 37.02 38.85 2,889,271 -0.63(-1.60%)
May 10, 2021 40.58 40.96 38.56 39.48 4,897,529 -1.09(-2.69%)
May 07, 2021 40.34 40.57 39.67 40.57 1,920,276 +0.44(+1.10%)
May 06, 2021 38.85 40.31 38.61 40.13 2,004,364 +1.06(+2.71%)
May 05, 2021 39.69 40.05 38.97 39.07 2,806,029 -0.90(-2.25%)
May 04, 2021 40.35 40.50 39.21 39.97 3,071,882 -0.86(-2.11%)
May 03, 2021 41.47 41.72 40.77 40.83 1,795,340 -0.63(-1.52%)
Apr 30, 2021 41.38 42.10 41.20 41.46 1,725,500 -0.22(-0.53%)
Apr 29, 2021 40.72 41.71 40.49 41.68 1,296,435 +1.32(+3.27%)
Apr 28, 2021 40.24 40.96 39.96 40.36 2,289,360 +0.11(+0.27%)
Apr 27, 2021 40.02 41.08 39.92 40.25 1,517,366 +0.30(+0.75%)
Apr 26, 2021 39.66 40.01 39.15 39.95 793,913 +0.52(+1.32%)
Apr 23, 2021 39.26 39.67 38.77 39.43 768,300 +0.21(+0.54%)
Apr 22, 2021 38.99 39.66 38.82 39.22 1,147,154 +0.29(+0.74%)
Apr 21, 2021 38.00 39.00 38.00 38.93 1,163,419 +0.86(+2.26%)
Apr 20, 2021 38.40 38.54 37.32 38.07 1,273,215 -0.63(-1.63%)
Apr 19, 2021 38.78 39.40 38.60 38.70 841,020 -0.09(-0.23%)
Apr 16, 2021 39.16 39.66 38.78 38.79 1,024,200 -0.08(-0.21%)
Apr 15, 2021 39.19 39.27 38.64 38.87 983,037 +0.09(+0.23%)
Apr 14, 2021 39.16 39.52 38.72 38.78 791,773 -0.34(-0.87%)
Apr 13, 2021 39.09 39.27 38.44 39.12 1,609,317 -0.32(-0.81%)
Apr 12, 2021 39.51 39.95 38.83 39.44 1,626,019 -0.12(-0.30%)
Apr 09, 2021 39.29 39.57 38.92 39.56 1,302,100 +0.77(+1.99%)
Apr 08, 2021 37.96 38.89 37.44 38.79 2,905,179 +0.46(+1.20%)
Apr 07, 2021 38.88 38.98 38.18 38.33 1,276,762 -0.35(-0.90%)
Apr 06, 2021 38.08 39.10 37.96 38.68 2,181,953 +0.51(+1.34%)
Apr 05, 2021 38.36 38.76 38.08 38.17 1,269,874 +0.33(+0.87%)
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.