USFD - US Foods Holding Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201935.6135.7135.1935.3035.30220,319
Jul 17, 201936.2336.3035.6235.7235.72817,500
Jul 16, 201936.1536.5036.0536.1536.151,075,200
Jul 15, 201936.3236.4835.8036.1536.151,324,700
Jul 12, 201936.4336.7736.1736.1736.171,335,500
Jul 11, 201936.4636.7036.2636.4236.421,153,000
Jul 10, 201936.4036.4536.1836.3936.39602,400
Jul 09, 201936.4036.5136.1136.3036.30656,700
Jul 08, 201936.7136.7736.4436.5636.56814,200
Jul 05, 201936.5736.8136.5136.6736.67900,300
Jul 03, 201936.4337.0036.4336.7136.711,067,900
Jul 02, 201936.0336.4235.8836.4136.41866,200
Jul 01, 201935.9336.4235.9335.9935.991,277,800
Jun 28, 201935.6936.1535.6935.7635.761,942,100
Jun 27, 201935.5135.7335.2635.6535.651,518,300
Jun 26, 201935.7635.8835.3235.6235.621,728,500
Jun 25, 201935.1435.8635.1235.7635.761,241,600
Jun 24, 201935.2135.5935.2135.2235.222,132,100
Jun 21, 201935.8536.0135.1035.2035.202,562,700
Jun 20, 201936.0036.0035.4735.9235.922,406,300
Jun 19, 201936.3536.3535.3836.0236.021,148,500
Jun 18, 201936.6836.7636.2536.2636.26853,500
Jun 17, 201936.5436.7436.3436.6136.61420,900
Jun 14, 201937.0237.1636.4136.4636.46732,700
Jun 13, 201936.8437.0836.7736.9936.99956,100
Jun 12, 201936.7537.0336.5936.8336.83755,000
Jun 11, 201936.2836.8636.1936.7836.781,892,800
Jun 10, 201935.8336.3535.8336.1136.111,380,200
Jun 07, 201935.8436.0634.8535.8035.802,591,600
Jun 06, 201936.4236.5335.7036.0236.022,457,700
Jun 05, 201935.6236.6535.6236.4536.452,260,000
Jun 04, 201934.9935.4234.9935.3335.331,359,800
Jun 03, 201934.6235.0034.4634.8834.882,391,600
May 31, 201935.7435.7634.2134.5634.563,765,000
May 30, 201935.8336.2235.4235.8535.851,790,800
May 29, 201936.7636.8635.7835.8035.803,013,700
May 28, 201937.1637.1636.5236.8836.881,567,400
May 24, 201937.0437.2136.9337.0737.07757,900
May 23, 201937.6737.7536.8136.9836.981,338,900
May 22, 201938.1938.3237.7237.7937.791,254,100
May 21, 201938.4438.5338.1038.3038.30798,800
May 20, 201938.3238.6638.1338.2038.201,236,300
May 17, 201938.6238.9738.0638.3038.301,785,300
May 16, 201938.2839.0038.1738.8138.811,580,900
May 15, 201938.3238.5538.0638.0738.072,198,900
May 14, 201938.2138.4537.9538.3538.351,083,000
May 13, 201938.3438.3637.8938.1138.111,136,400
May 10, 201938.7038.8038.0538.8038.801,498,000
May 09, 201938.0638.8437.9338.6538.653,364,300
May 08, 201938.5438.6937.3738.1238.122,156,500
May 07, 201936.6538.7236.6538.2538.254,366,100
May 06, 201936.0036.9636.0036.7936.792,500,200
May 03, 201936.6136.7036.3936.4836.481,700,300
May 02, 201935.8836.5035.8836.3936.392,058,700
May 01, 201936.5836.7636.0736.0736.071,121,200
Apr 30, 201936.4536.6136.1236.5536.55734,300
Apr 29, 201935.9136.4235.8736.3136.312,475,700
Apr 26, 201936.2736.4935.7535.9535.951,180,400
Apr 25, 201935.9936.6335.9936.4036.402,663,200
Apr 24, 201936.3736.5536.0836.0936.091,090,400
Apr 23, 201935.1236.3035.0436.2836.283,549,300
Apr 22, 201935.5135.8935.0435.0835.08971,400
Apr 18, 201935.6635.7835.4935.6135.61570,500
Apr 17, 201935.6435.7035.4735.6435.64599,700
Apr 16, 201935.5635.7435.3535.4935.49538,800
Apr 15, 201935.6735.9435.4635.5535.55771,700
Apr 12, 201935.6335.7835.4735.6335.63814,300
Apr 11, 201935.1035.7835.1035.5435.541,135,300
Apr 10, 201935.0535.4334.9735.0835.08981,000
Apr 09, 201935.0035.1634.8935.0035.00756,600
Apr 08, 201935.2535.3535.0835.1535.15730,900
Apr 05, 201935.0835.3235.0435.2735.27851,000
Apr 04, 201934.6935.1934.6735.0835.08708,500
Apr 03, 201934.7834.9134.5034.7234.72954,300
Apr 02, 201935.1035.2634.6134.6534.651,071,500
Apr 01, 201935.0535.3934.9035.2335.23938,900
Mar 29, 201935.0535.0834.8134.9134.911,244,600
Mar 28, 201934.4835.0034.4834.8734.87761,200
Mar 27, 201934.6034.8134.3434.4234.42530,700
Mar 26, 201934.6434.9334.5634.5834.58614,600
Mar 25, 201933.9534.7433.9334.5634.561,041,600
Mar 22, 201934.6234.7633.8634.0534.05971,300
Mar 21, 201934.2634.8234.1934.6234.62963,300
Mar 20, 201934.5034.6334.2834.4034.40927,000
Mar 19, 201934.6934.8934.4034.5734.571,251,100
Mar 18, 201934.7434.8334.3534.6334.631,228,300
Mar 15, 201934.6234.9334.5634.7634.761,644,500
Mar 14, 201934.9235.0734.6334.6334.631,890,800
Mar 13, 201934.6334.9134.5334.8834.881,314,200
Mar 12, 201934.0434.5833.9634.5634.561,958,100
Mar 11, 201934.1234.2233.7834.0034.001,477,900
Mar 08, 201934.1734.3933.9534.0834.08790,000
Mar 07, 201933.9434.3533.8034.1934.191,232,900
Mar 06, 201934.3334.4733.9834.0334.031,357,900
Mar 05, 201934.5834.6634.2834.4134.411,393,100
Mar 04, 201935.0435.1534.4734.6034.601,812,700
Mar 01, 201935.4235.4834.8235.0235.021,625,500
Feb 28, 201935.2335.2835.0135.2435.241,620,700
Feb 27, 201935.3535.7135.2135.3135.311,246,700
Feb 26, 201935.1435.6835.0135.4735.471,758,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...