NYSE : USFD
US Foods Holding Corp. — Price history
Consumer Staples · Food Distribution · United States
Last price 103.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
US Foods Holding Corp. (USFD) closed at 102.19 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 103.49 | 103.49 | 102.19 | 102.19 | 30,369 | -3.41% |
| 2026-11-02 | 104.75 | 106.11 | 103.4 | 105.8 | 3,522,157 | +2.11% |
| 2026-10-30 | 103.09 | 104.03 | 102.13 | 103.61 | 2,692,760 | +0.77% |
| 2026-10-29 | 102.92 | 103.853 | 101.27 | 102.82 | 2,341,187 | +0.87% |
| 2026-10-28 | 101.49 | 103.3 | 100.27 | 101.93 | 1,976,067 | -0.62% |
| 2026-10-27 | 100.85 | 102.82 | 99.825 | 102.57 | 2,936,749 | +1.19% |
| 2026-10-26 | 101.04 | 103.3 | 100.9 | 101.36 | 1,515,327 | +0.45% |
| 2026-10-23 | 103.16 | 104.19 | 100.09 | 100.91 | 2,758,288 | -3.02% |
| 2026-10-22 | 101.66 | 104.2 | 100.83 | 104.05 | 1,834,386 | +1.86% |
| 2026-10-21 | 102.96 | 104.08 | 101.68 | 102.15 | 1,467,785 | -0.83% |
| 2026-10-20 | 100.74 | 103.12 | 100.33 | 103 | 2,080,720 | +2.61% |
| 2026-10-19 | 101.53 | 101.94 | 100.16 | 100.38 | 1,631,328 | -1.55% |
| 2026-10-16 | 102.33 | 103.065 | 100.015 | 101.96 | 1,483,019 | +0.48% |
| 2026-10-15 | 99.5 | 101.58 | 99.5 | 101.47 | 2,475,853 | +3.07% |
| 2026-10-14 | 97.49 | 98.6 | 96.23 | 98.45 | 1,979,621 | +0.55% |
| 2026-10-13 | 97.95 | 98.01 | 96.6 | 97.91 | 1,062,503 | +0.21% |
| 2026-10-12 | 97.3 | 98.33 | 97.16 | 97.7 | 1,246,025 | +0.28% |
| 2026-10-09 | 97.12 | 97.82 | 97.07 | 97.43 | 1,360,680 | +0.32% |
| 2026-10-08 | 96.05 | 98.16 | 95.805 | 97.12 | 1,618,987 | +1.11% |
| 2026-10-07 | 96.18 | 96.75 | 95.61 | 96.05 | 1,109,122 | -0.50% |
| 2026-10-06 | 95.32 | 96.93 | 95.13 | 96.53 | 1,404,801 | +2.01% |
| 2026-10-05 | 96.61 | 96.99 | 94.565 | 94.63 | 2,076,184 | -2.36% |
| 2026-10-02 | 94.6 | 97.785 | 94.33 | 96.92 | 3,478,882 | +3.18% |
| 2026-10-01 | 91.96 | 94.25 | 90.82 | 93.93 | 2,108,687 | +1.87% |
| 2026-09-30 | 94.06 | 94.165 | 92.18 | 92.21 | 2,096,186 | -1.59% |
| 2026-09-29 | 92.92 | 94.92 | 92.36 | 93.7 | 1,402,347 | -0.02% |
| 2026-09-28 | 93 | 94.4 | 91.76 | 93.72 | 2,585,554 | +0.42% |
| 2026-09-25 | 93.67 | 94.415 | 92.68 | 93.33 | 1,640,427 | -0.52% |
| 2026-09-24 | 94.21 | 94.85 | 93.205 | 93.82 | 2,407,143 | -0.12% |
| 2026-09-23 | 93.97 | 95.35 | 93.835 | 93.93 | 2,802,842 | -0.29% |
| 2026-09-22 | 94.08 | 96.98 | 93.99 | 94.2 | 2,928,889 | -0.02% |
| 2026-09-21 | 93.57 | 94.895 | 92.56 | 94.22 | 2,957,189 | +0.86% |
| 2026-09-18 | 92.05 | 94.03 | 91.57 | 93.42 | 4,803,158 | +1.37% |
| 2026-09-17 | 94 | 94 | 91.96 | 92.16 | 3,076,488 | -0.38% |
| 2026-09-16 | 92.15 | 93.905 | 91.54 | 92.51 | 3,719,523 | +0.54% |
| 2026-09-15 | 94.03 | 94.6 | 90.19 | 92.01 | 3,611,937 | -2.94% |
| 2026-09-14 | 95.735 | 96.593 | 94.61 | 94.8 | 2,554,637 | -0.57% |
| 2026-09-11 | 95.46 | 97.06 | 93.89 | 95.34 | 3,236,432 | -0.75% |
| 2026-09-10 | 97.47 | 98.74 | 95.49 | 96.06 | 2,651,335 | -1.43% |
| 2026-09-09 | 102.44 | 104.415 | 96.83 | 97.45 | 3,072,343 | -5.47% |
| 2026-09-08 | 103.56 | 104.23 | 102.59 | 103.09 | 1,416,026 | -0.91% |
| 2026-09-04 | 103.85 | 104.8 | 102.5 | 104.04 | 1,220,280 | -0.35% |
| 2026-09-03 | 105.16 | 106.95 | 104.16 | 104.41 | 1,257,431 | -0.36% |
| 2026-09-02 | 107.18 | 107.67 | 104.2 | 104.79 | 2,015,199 | -1.75% |
| 2026-09-01 | 106.63 | 106.9 | 104.54 | 106.66 | 2,386,403 | +1.74% |
| 2026-08-31 | 106.61 | 107.645 | 104.42 | 104.84 | 2,201,709 | -2.27% |
| 2026-08-28 | 107.98 | 108.08 | 106.72 | 107.27 | 1,342,305 | -0.47% |
| 2026-08-27 | 106.85 | 108.1 | 106.44 | 107.78 | 1,369,122 | -0.63% |
| 2026-08-26 | 109.13 | 109.43 | 108.21 | 108.46 | 1,126,609 | -0.39% |
| 2026-08-25 | 110.065 | 110.065 | 108.04 | 108.89 | 1,561,262 | -0.44% |
| 2026-08-24 | 109.73 | 111.275 | 108.5 | 109.37 | 1,727,263 | -0.23% |
| 2026-08-21 | 109 | 109.69 | 107.735 | 109.62 | 1,487,586 | +1.07% |
| 2026-08-20 | 107 | 108.95 | 105.82 | 108.46 | 1,582,302 | +0.87% |
| 2026-08-19 | 107.15 | 109.16 | 107.07 | 107.52 | 1,770,367 | +0.57% |
| 2026-08-18 | 109.3 | 109.3 | 106.835 | 106.91 | 1,552,841 | -1.57% |
| 2026-08-17 | 108.06 | 110.01 | 106.36 | 108.61 | 1,793,737 | -0.28% |
| 2026-08-14 | 108.99 | 110.51 | 107.37 | 108.92 | 1,886,548 | -1.06% |
| 2026-08-13 | 110.26 | 111.25 | 109.61 | 110.09 | 2,267,971 | -0.77% |
| 2026-08-12 | 109.17 | 111.42 | 107.22 | 110.94 | 3,177,447 | +0.38% |
| 2026-08-11 | 108.27 | 110.63 | 107.815 | 110.52 | 1,974,664 | +1.74% |
| 2026-08-10 | 108.58 | 109.06 | 107.64 | 108.63 | 1,513,081 | -0.23% |
| 2026-08-07 | 106.37 | 109.275 | 104.54 | 108.88 | 2,415,278 | +1.79% |
| 2026-08-06 | 105.33 | 110.085 | 103.915 | 106.97 | 4,472,075 | +6.45% |
| 2026-08-05 | 99.9 | 100.61 | 99.04 | 100.49 | 3,059,402 | +1.46% |
| 2026-08-04 | 99.33 | 99.865 | 97.13 | 99.04 | 3,011,980 | -0.63% |
| 2026-08-03 | 100.59 | 101.76 | 98.92 | 99.67 | 2,712,021 | -0.91% |
| 2026-07-31 | 100.21 | 101.025 | 99.84 | 100.59 | 2,192,954 | +0.04% |
| 2026-07-30 | 101.78 | 102.19 | 99.4 | 100.55 | 1,920,124 | -1.76% |
| 2026-07-29 | 101.34 | 103.81 | 100.545 | 102.35 | 2,822,511 | +0.87% |
| 2026-07-28 | 100.28 | 102.27 | 100.16 | 101.47 | 2,306,393 | +2.20% |
| 2026-07-27 | 97.78 | 99.74 | 97.52 | 99.29 | 1,426,844 | +2.18% |
| 2026-07-24 | 96.29 | 97.73 | 95.325 | 97.17 | 1,373,654 | +1.66% |
| 2026-07-23 | 94.5 | 95.78 | 93.135 | 95.58 | 2,132,973 | -0.50% |
| 2026-07-22 | 94.63 | 97.85 | 94.45 | 96.06 | 2,496,392 | +1.38% |
| 2026-07-21 | 94.89 | 96.465 | 94.12 | 94.75 | 2,471,218 | -0.29% |
| 2026-07-20 | 97.51 | 98.16 | 95.03 | 95.03 | 1,998,512 | -2.30% |
| 2026-07-17 | 99.7 | 99.8 | 96.925 | 97.27 | 2,954,725 | -1.88% |
| 2026-07-16 | 97.03 | 99.62 | 96.71 | 99.13 | 2,321,817 | +2.14% |
| 2026-07-15 | 100.9 | 101.51 | 96.92 | 97.05 | 2,705,830 | -3.91% |
| 2026-07-14 | 101.77 | 102.75 | 100.36 | 101 | 1,929,533 | -0.31% |
| 2026-07-13 | 100.63 | 102.21 | 99.6 | 101.31 | 2,161,084 | +0.33% |
| 2026-07-10 | 99.23 | 101.05 | 98.37 | 100.98 | 2,804,904 | +1.51% |
| 2026-07-09 | 100.48 | 101.25 | 98.84 | 99.48 | 2,202,668 | -0.40% |
| 2026-07-08 | 103.17 | 104.155 | 99.1 | 99.88 | 3,709,389 | -3.95% |
| 2026-07-07 | 104.3 | 105.17 | 103.5 | 103.99 | 2,176,008 | +1.10% |
| 2026-07-06 | 103.84 | 104.28 | 101.31 | 102.86 | 3,552,281 | -1.37% |
| 2026-07-02 | 100.67 | 104.43 | 100.67 | 104.29 | 2,483,613 | +2.35% |
| 2026-07-01 | 103.06 | 103.06 | 100.45 | 101.9 | 2,674,907 | -0.34% |
| 2026-06-30 | 100.98 | 102.62 | 99.65 | 102.25 | 3,698,874 | -0.19% |
| 2026-06-29 | 98.62 | 102.5 | 98 | 102.44 | 3,509,422 | +4.20% |
| 2026-06-26 | 97.34 | 99.09 | 97.05 | 98.31 | 4,231,332 | +2.17% |
| 2026-06-25 | 95.83 | 98.895 | 95.83 | 96.22 | 5,155,553 | +0.91% |
| 2026-06-24 | 93.15 | 95.54 | 93.15 | 95.35 | 1,818,855 | +1.43% |
| 2026-06-23 | 92.99 | 95 | 92.09 | 94.01 | 2,270,156 | +1.35% |
| 2026-06-22 | 91.26 | 94.41 | 91.26 | 92.76 | 1,769,557 | +0.92% |
| 2026-06-18 | 94.8 | 95.65 | 91.78 | 91.91 | 5,295,116 | -1.96% |
| 2026-06-17 | 92.39 | 94.22 | 91.85 | 93.75 | 2,698,874 | +0.57% |
| 2026-06-16 | 93.9 | 94.8 | 92.541 | 93.22 | 2,014,086 | -0.24% |
| 2026-06-15 | 93.17 | 94.05 | 92.64 | 93.44 | 2,807,657 | +0.13% |
| 2026-06-12 | 91.83 | 93.56 | 91.16 | 93.32 | 2,324,855 | +2.29% |
| 2026-06-11 | 91.295 | 92.24 | 89.79 | 91.23 | 3,163,517 | +1.16% |
| 2026-06-10 | 89.64 | 91.18 | 89.395 | 90.18 | 3,607,853 | +1.04% |
| 2026-06-09 | 86.3 | 89.32 | 85.16 | 89.25 | 3,306,289 | +2.83% |
| 2026-06-08 | 85 | 86.98 | 84.475 | 86.79 | 3,483,176 | +2.58% |
| 2026-06-05 | 82.23 | 84.64 | 81.77 | 84.61 | 5,002,365 | +2.93% |
| 2026-06-04 | 84 | 84.42 | 81.905 | 82.2 | 2,628,979 | -1.15% |
| 2026-06-03 | 80.36 | 83.96 | 80.3 | 83.16 | 3,320,902 | +3.02% |
| 2026-06-02 | 81.15 | 81.65 | 80.49 | 80.72 | 2,039,283 | -0.63% |
| 2026-06-01 | 80.48 | 81.61 | 80.11 | 81.23 | 2,042,010 | -0.76% |
| 2026-05-29 | 80.97 | 82.345 | 80.305 | 81.85 | 2,545,294 | +0.86% |
| 2026-05-28 | 82.03 | 82.275 | 80.71 | 81.15 | 1,823,761 | -1.51% |
| 2026-05-27 | 80.49 | 82.9 | 80.49 | 82.39 | 2,110,585 | +1.34% |
| 2026-05-26 | 80.32 | 81.85 | 80 | 81.3 | 2,875,208 | +1.03% |
| 2026-05-22 | 81.09 | 81.63 | 79.795 | 80.47 | 1,739,708 | -0.95% |
| 2026-05-21 | 80.05 | 81.835 | 79.52 | 81.24 | 2,020,687 | +0.15% |
| 2026-05-20 | 81.72 | 82.31 | 80.43 | 81.12 | 3,896,053 | -0.16% |
| 2026-05-19 | 81.63 | 82.125 | 80.57 | 81.25 | 2,926,601 | -0.98% |
| 2026-05-18 | 82.36 | 82.9 | 81.775 | 82.05 | 2,869,692 | -0.40% |
| 2026-05-15 | 83.76 | 84 | 82.025 | 82.38 | 3,230,406 | -1.88% |
| 2026-05-14 | 85.45 | 86.29 | 83.73 | 83.96 | 2,630,455 | -1.41% |