Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

US Foods Holding Corp. (USFD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.27+0.79 (+2.43%)
At close: 04:00PM EDT
33.26 -0.01 (-0.03%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202232.5333.3632.5033.2733.271,096,100
Aug 11, 202232.5333.1632.3032.4832.481,850,700
Aug 10, 202232.6633.0931.9632.3032.302,529,500
Aug 09, 202232.7432.9431.7631.9831.981,732,700
Aug 08, 202232.0033.7832.0032.9832.982,017,500
Aug 05, 202231.8032.6731.6732.0832.081,877,500
Aug 04, 202231.7032.2931.5832.1632.161,298,700
Aug 03, 202231.8832.2131.5031.8131.81971,800
Aug 02, 202231.7431.8631.3231.6231.62995,100
Aug 01, 202231.2732.0830.7231.9031.901,423,300
Jul 29, 202232.3632.3631.2531.5031.501,923,700
Jul 28, 202232.1432.4931.4832.4732.471,194,800
Jul 27, 202232.3932.3931.8332.1932.191,142,400
Jul 26, 202232.1332.3831.6231.9831.98872,300
Jul 25, 202232.5432.6732.0232.4532.45947,800
Jul 22, 202233.1433.3232.0832.4132.41763,100
Jul 21, 202232.9133.0832.6033.0133.01814,200
Jul 20, 202232.8833.3632.8833.1533.151,097,600
Jul 19, 202232.1432.9032.1432.7632.76773,400
Jul 18, 202232.3732.7431.7031.7631.76967,600
Jul 15, 202231.8332.2431.5432.1632.16855,900
Jul 14, 202231.1231.6330.9331.4431.44746,800
Jul 13, 202231.0931.9430.7531.6131.61593,900
Jul 12, 202231.3832.2331.3631.6131.61823,100
Jul 11, 202231.2931.7031.1731.3931.39611,000
Jul 08, 202231.9532.4731.5431.6131.611,357,100
Jul 07, 202231.7332.0631.4031.9331.931,060,600
Jul 06, 202231.4832.0131.2931.4931.492,058,900
Jul 05, 202230.8131.7330.3631.6931.691,107,800
Jul 01, 202230.7931.3630.5631.2931.29697,100
Jun 30, 202230.6831.0129.9630.6830.681,348,600
Jun 29, 202231.7231.7230.7831.0531.051,099,100
Jun 28, 202232.0432.4831.4231.5331.531,558,100
Jun 27, 202231.8532.1731.0631.8931.892,061,700
Jun 24, 202228.8832.0628.8632.0032.003,767,100
Jun 23, 202228.4728.5427.9228.4728.471,849,100
Jun 22, 202228.0128.3927.6728.2028.201,785,600
Jun 21, 202228.9829.0928.2128.4928.491,472,700
Jun 17, 202227.8128.6727.8128.5228.522,245,800
Jun 16, 202227.8628.2427.4827.7327.732,093,200
Jun 15, 202228.5729.1528.3128.7028.701,713,800
Jun 14, 202228.4028.7527.9228.1528.151,244,000
Jun 13, 202228.8129.0828.1728.3728.371,535,500
Jun 10, 202229.5630.2129.0829.4929.491,613,200
Jun 09, 202231.4031.7730.2430.2830.281,739,000
Jun 08, 202232.3432.8031.8932.0132.011,519,400
Jun 07, 202232.2532.8732.1332.5832.58964,700
Jun 06, 202232.7833.1232.4132.6732.671,181,500
Jun 03, 202232.6532.7632.1932.3832.381,480,500
Jun 02, 202232.3833.0232.1533.0133.011,295,100
Jun 01, 202232.8433.4632.0032.5132.513,250,200
May 31, 202232.9933.5332.5833.1233.121,693,400
May 27, 202232.9733.6532.9433.2133.211,135,300
May 26, 202231.8633.4131.5932.9632.962,311,300
May 25, 202229.6131.1829.5830.9230.921,974,600
May 24, 202230.3930.5129.2629.6929.692,052,300
May 23, 202230.9731.0229.8530.7630.762,266,800
May 20, 202232.1732.3029.7730.6330.633,856,400
May 19, 202232.0932.7931.6131.9231.922,751,200
May 18, 202234.8034.8832.4132.6032.602,213,200
May 17, 202234.0834.8833.9734.7834.782,183,300
May 16, 202234.5034.6033.6333.7633.761,389,900
May 13, 202233.0934.7433.0934.4934.491,867,800
May 12, 202232.5534.0931.2732.7332.733,225,800
May 11, 202235.8236.3333.6933.9633.962,348,600
May 10, 202235.6736.4434.6535.8635.862,758,300
May 09, 202235.9236.3634.4434.6234.622,895,100
May 06, 202237.0337.2536.0436.5636.561,281,100
May 05, 202238.3338.6336.8337.1937.191,341,500
May 04, 202238.3539.0237.4638.8738.871,080,500
May 03, 202238.2038.7837.4938.5138.511,170,400
May 02, 202237.7438.0637.0038.0338.031,170,100
Apr 29, 202238.9039.2437.5137.6237.621,478,700
Apr 28, 202238.5439.1237.9639.0039.001,166,300
Apr 27, 202238.1338.9737.3738.2838.282,178,100
Apr 26, 202238.5139.0237.8538.0838.081,797,100
Apr 25, 202238.1638.9337.5638.8638.861,291,200
Apr 22, 202238.5038.7538.1238.2038.201,867,300
Apr 21, 202238.5039.6238.1538.3538.352,617,200
Apr 20, 202237.7838.0637.4137.6637.66887,700
Apr 19, 202236.3437.7336.1337.2837.282,526,800
Apr 18, 202236.2136.8236.0136.1836.181,845,100
Apr 14, 202237.2837.6836.5036.5336.532,142,400
Apr 13, 202236.4537.3836.3437.1937.192,558,900
Apr 12, 202236.5438.0336.0636.2836.284,764,200
Apr 11, 202235.3336.3434.9936.0536.052,525,300
Apr 08, 202235.3535.9634.9435.2435.242,230,200
Apr 07, 202235.7636.2035.0035.3435.341,879,100
Apr 06, 202235.9636.0435.2735.5035.501,786,000
Apr 05, 202237.3137.7736.1436.4336.431,451,600
Apr 04, 202237.4737.7837.2537.4237.422,466,500
Apr 01, 202237.7438.0737.1237.5537.551,610,500
Mar 31, 202237.8538.4037.6337.6337.63841,600
Mar 30, 202237.8338.6037.8338.0738.071,915,300
Mar 29, 202237.7738.7037.4038.3338.331,586,200
Mar 28, 202236.9437.1536.4137.0237.021,297,700
Mar 25, 202237.1037.3436.7137.1037.10812,700
Mar 24, 202236.6637.1236.1436.9536.95908,400
Mar 23, 202236.7637.0036.3036.3036.301,124,300
Mar 22, 202236.8737.4236.7936.9736.972,069,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement