USFD - US Foods Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201942.5042.8742.1042.1942.192,894,300
Sep 12, 201941.5643.1041.4542.4042.402,823,400
Sep 11, 201940.8342.0240.5041.0941.093,235,700
Sep 10, 201940.4740.8840.2940.6540.653,083,400
Sep 09, 201940.7740.8140.3740.7340.734,939,600
Sep 06, 201940.9541.3040.6540.6640.662,028,600
Sep 05, 201941.0841.7240.6940.7640.761,891,400
Sep 04, 201940.4040.9540.3740.8240.821,660,300
Sep 03, 201940.2340.4940.0840.2040.201,214,100
Aug 30, 201940.5340.6540.2040.4540.451,232,400
Aug 29, 201940.6940.7640.1140.4040.401,041,100
Aug 28, 201940.1140.6340.1140.3940.391,213,600
Aug 27, 201940.5540.7340.0840.2240.221,522,100
Aug 26, 201940.2740.6740.2740.5340.531,436,400
Aug 23, 201940.2140.6840.0340.1040.101,323,900
Aug 22, 201939.6240.4239.6240.3240.321,519,100
Aug 21, 201939.7139.7939.3939.4939.491,219,000
Aug 20, 201939.6439.8339.4439.5039.50934,200
Aug 19, 201939.4339.9639.4139.7639.761,560,100
Aug 16, 201938.3039.3838.2739.1839.181,096,300
Aug 15, 201938.3338.5837.8938.0538.051,153,200
Aug 14, 201938.3038.6238.0338.2138.212,130,000
Aug 13, 201938.6438.9638.3138.4138.411,184,800
Aug 12, 201939.0539.3138.3138.5538.551,662,700
Aug 09, 201938.6039.3738.6038.9238.922,102,000
Aug 08, 201938.6838.8838.4438.6838.681,854,900
Aug 07, 201937.9039.1137.6238.7538.752,130,100
Aug 06, 201936.0838.3036.0037.9237.926,958,100
Aug 05, 201934.3935.2634.1435.1435.143,124,700
Aug 02, 201934.9134.9634.5434.6834.681,581,700
Aug 01, 201935.3735.4034.4734.8734.871,336,200
Jul 31, 201935.4835.6935.0135.3735.371,563,400
Jul 30, 201935.4935.7435.1035.4935.49854,400
Jul 29, 201935.5835.7235.3635.5635.561,325,900
Jul 26, 201935.0735.6534.8635.6235.621,330,800
Jul 25, 201934.4235.0633.8134.9534.952,642,300
Jul 24, 201934.9334.9334.5334.5334.53841,400
Jul 23, 201934.9435.0834.7434.8734.87968,800
Jul 22, 201935.3535.3634.7634.8634.861,523,500
Jul 19, 201935.5535.9035.2035.2135.211,047,300
Jul 18, 201935.6135.7135.1835.4235.42803,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...