Singapore markets closed

US Foods Holding Corp. (USFD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.69+0.40 (+1.28%)
At close: 04:00PM EDT
31.32 -0.37 (-1.17%)
After hours: 07:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202230.8131.7330.3631.6931.691,107,800
01 Jul 202230.7931.3630.5631.2931.29697,100
30 Jun 202230.6831.0129.9630.6830.681,348,600
29 Jun 202231.7231.7230.7831.0531.051,099,100
28 Jun 202232.0432.4831.4231.5331.531,558,100
27 Jun 202231.8532.1731.0631.8931.892,061,700
24 Jun 202228.8832.0628.8632.0032.003,767,100
23 Jun 202228.4728.5427.9228.4728.471,849,100
22 Jun 202228.0128.3927.6728.2028.201,785,600
21 Jun 202228.9829.0928.2128.4928.491,472,700
17 Jun 202227.8128.6727.8128.5228.522,245,800
16 Jun 202227.8628.2427.4827.7327.732,093,200
15 Jun 202228.5729.1528.3128.7028.701,713,800
14 Jun 202228.4028.7527.9228.1528.151,244,000
13 Jun 202228.8129.0828.1728.3728.371,535,500
10 Jun 202229.5630.2129.0829.4929.491,613,200
09 Jun 202231.4031.7730.2430.2830.281,739,000
08 Jun 202232.3432.8031.8932.0132.011,519,400
07 Jun 202232.2532.8732.1332.5832.58964,700
06 Jun 202232.7833.1232.4132.6732.671,181,500
03 Jun 202232.6532.7632.1932.3832.381,480,500
02 Jun 202232.3833.0232.1533.0133.011,295,100
01 Jun 202232.8433.4632.0032.5132.513,250,200
31 May 202232.9933.5332.5833.1233.121,693,400
27 May 202232.9733.6532.9433.2133.211,135,300
26 May 202231.8633.4131.5932.9632.962,311,300
25 May 202229.6131.1829.5830.9230.921,974,600
24 May 202230.3930.5129.2629.6929.692,052,300
23 May 202230.9731.0229.8530.7630.762,266,800
20 May 202232.1732.3029.7730.6330.633,856,400
19 May 202232.0932.7931.6131.9231.922,751,200
18 May 202234.8034.8832.4132.6032.602,213,200
17 May 202234.0834.8833.9734.7834.782,183,300
16 May 202234.5034.6033.6333.7633.761,389,900
13 May 202233.0934.7433.0934.4934.491,867,800
12 May 202232.5534.0931.2732.7332.733,225,800
11 May 202235.8236.3333.6933.9633.962,348,600
10 May 202235.6736.4434.6535.8635.862,758,300
09 May 202235.9236.3634.4434.6234.622,895,100
06 May 202237.0337.2536.0436.5636.561,281,100
05 May 202238.3338.6336.8337.1937.191,341,500
04 May 202238.3539.0237.4638.8738.871,080,500
03 May 202238.2038.7837.4938.5138.511,170,400
02 May 202237.7438.0637.0038.0338.031,170,100
29 Apr 202238.9039.2437.5137.6237.621,478,700
28 Apr 202238.5439.1237.9639.0039.001,166,300
27 Apr 202238.1338.9737.3738.2838.282,178,100
26 Apr 202238.5139.0237.8538.0838.081,797,100
25 Apr 202238.1638.9337.5638.8638.861,291,200
22 Apr 202238.5038.7538.1238.2038.201,867,300
21 Apr 202238.5039.6238.1538.3538.352,617,200
20 Apr 202237.7838.0637.4137.6637.66887,700
19 Apr 202236.3437.7336.1337.2837.282,526,800
18 Apr 202236.2136.8236.0136.1836.181,845,100
14 Apr 202237.2837.6836.5036.5336.532,142,400
13 Apr 202236.4537.3836.3437.1937.192,558,900
12 Apr 202236.5438.0336.0636.2836.284,764,200
11 Apr 202235.3336.3434.9936.0536.052,525,300
08 Apr 202235.3535.9634.9435.2435.242,230,200
07 Apr 202235.7636.2035.0035.3435.341,879,100
06 Apr 202235.9636.0435.2735.5035.501,786,000
05 Apr 202237.3137.7736.1436.4336.431,451,600
04 Apr 202237.4737.7837.2537.4237.422,466,500
01 Apr 202237.7438.0737.1237.5537.551,610,500
31 Mar 202237.8538.4037.6337.6337.63841,600
30 Mar 202237.8338.6037.8338.0738.071,915,300
29 Mar 202237.7738.7037.4038.3338.331,586,200
28 Mar 202236.9437.1536.4137.0237.021,297,700
25 Mar 202237.1037.3436.7137.1037.10812,700
24 Mar 202236.6637.1236.1436.9536.95908,400
23 Mar 202236.7637.0036.3036.3036.301,124,300
22 Mar 202236.8737.4236.7936.9736.972,069,500
21 Mar 202237.1137.3336.4336.8536.851,798,500
18 Mar 202236.4037.4436.0937.2237.221,081,400
17 Mar 202236.8037.5236.4236.7236.722,087,700
16 Mar 202235.5936.9835.5036.9436.942,742,200
15 Mar 202235.0536.0334.8335.2735.272,269,900
14 Mar 202234.5035.1033.8334.4234.422,368,800
11 Mar 202235.3835.3834.3934.4334.432,319,200
10 Mar 202233.3034.6533.1434.3934.391,559,100
09 Mar 202232.2535.4332.2534.1634.164,323,800
08 Mar 202232.5832.6630.0830.8430.843,446,000
07 Mar 202236.3236.4031.4832.3032.303,877,500
04 Mar 202236.9637.2735.5536.4336.432,440,300
03 Mar 202239.3839.3937.4937.7437.742,077,900
02 Mar 202238.5939.3838.5839.1439.141,007,800
01 Mar 202238.8839.2938.0438.3438.342,862,500
28 Feb 202238.5739.3338.2039.0939.092,096,800
25 Feb 202238.5039.5238.3039.3039.302,018,900
24 Feb 202236.1438.2435.7238.1638.161,895,100
23 Feb 202237.4838.1937.4237.5837.581,435,000
22 Feb 202238.0938.5737.2637.8437.842,081,900
18 Feb 202238.7639.4138.1838.4338.432,451,500
17 Feb 202237.4939.7337.2238.8638.863,455,300
16 Feb 202238.8139.5838.6939.2839.283,030,400
15 Feb 202238.1239.1637.9438.8938.893,101,800
14 Feb 202237.8238.1436.8337.2437.242,134,400
11 Feb 202238.6739.2837.4237.7437.742,305,400
10 Feb 202237.8439.1737.8438.6438.642,176,800
09 Feb 202237.5638.7037.5338.2538.254,225,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...