Mail

USFD - US Foods Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	40.10	40.20	39.50	39.78	39.78	2,235,200
30 May 2023	40.10	40.40	39.97	40.23	40.23	3,264,500
26 May 2023	39.29	40.06	39.22	39.95	39.95	1,775,500
25 May 2023	39.26	39.65	38.92	39.29	39.29	2,666,700
24 May 2023	39.61	39.82	39.11	39.40	39.40	7,204,900
23 May 2023	40.00	40.80	39.70	39.89	39.89	10,744,800
22 May 2023	41.32	41.76	41.25	41.42	41.42	1,510,200
19 May 2023	41.32	41.64	41.02	41.28	41.28	2,222,400
18 May 2023	40.57	41.25	40.32	41.19	41.19	1,655,200
17 May 2023	40.56	40.72	40.08	40.60	40.60	1,905,400
16 May 2023	40.14	40.36	39.74	40.36	40.36	2,095,500
15 May 2023	40.79	40.92	40.00	40.18	40.18	1,817,900
12 May 2023	39.87	41.03	39.87	40.81	40.81	3,508,400
11 May 2023	38.52	39.71	37.43	39.62	39.62	5,098,100
10 May 2023	38.76	38.76	37.10	37.73	37.73	2,350,200
09 May 2023	38.20	38.75	37.98	38.45	38.45	1,567,400
08 May 2023	38.64	38.90	38.23	38.49	38.49	1,080,800
05 May 2023	37.85	38.74	37.79	38.59	38.59	1,724,600
04 May 2023	37.50	37.81	37.27	37.46	37.46	1,475,600
03 May 2023	37.87	38.00	37.44	37.56	37.56	1,479,700
02 May 2023	38.10	38.29	36.86	37.82	37.82	1,220,400
01 May 2023	38.42	38.81	37.99	38.19	38.19	1,982,500
28 Apr 2023	37.52	38.46	37.35	38.40	38.40	1,273,300
27 Apr 2023	37.13	37.49	36.76	37.49	37.49	950,800
26 Apr 2023	37.24	37.58	36.86	36.90	36.90	1,370,000
25 Apr 2023	37.50	37.85	37.01	37.06	37.06	643,600
24 Apr 2023	37.61	37.83	37.40	37.83	37.83	703,600
21 Apr 2023	37.44	37.76	37.22	37.73	37.73	800,100
20 Apr 2023	37.34	37.49	37.07	37.27	37.27	717,200
19 Apr 2023	37.87	37.90	37.51	37.55	37.55	864,200
18 Apr 2023	37.72	37.84	37.44	37.83	37.83	1,126,700
17 Apr 2023	37.14	37.69	36.78	37.67	37.67	1,658,100
14 Apr 2023	37.32	37.54	36.60	36.95	36.95	1,229,900
13 Apr 2023	37.20	37.46	37.06	37.26	37.26	1,604,400
12 Apr 2023	37.85	37.90	37.18	37.20	37.20	1,850,800
11 Apr 2023	37.08	37.54	36.92	37.52	37.52	953,500
10 Apr 2023	36.24	36.92	36.18	36.80	36.80	716,000
06 Apr 2023	36.25	36.69	36.20	36.40	36.40	948,100
05 Apr 2023	36.24	36.43	35.84	36.30	36.30	1,399,200
04 Apr 2023	37.32	37.32	36.33	36.44	36.44	968,500
03 Apr 2023	36.87	37.18	36.56	37.18	37.18	1,348,300
31 Mar 2023	36.77	37.01	36.50	36.94	36.94	1,342,000
30 Mar 2023	36.54	36.92	36.24	36.48	36.48	1,078,300
29 Mar 2023	36.60	36.60	36.23	36.29	36.29	1,265,900
28 Mar 2023	35.87	36.31	35.76	36.11	36.11	1,348,800
27 Mar 2023	35.62	36.10	35.51	35.84	35.84	1,469,900
24 Mar 2023	34.67	35.17	34.18	35.11	35.11	1,223,200
23 Mar 2023	35.46	35.83	34.69	35.02	35.02	1,632,600
22 Mar 2023	36.06	36.38	35.13	35.15	35.15	2,106,500
21 Mar 2023	35.22	36.50	35.21	36.20	36.20	2,751,400
20 Mar 2023	35.26	35.87	34.60	34.67	34.67	3,549,400
17 Mar 2023	34.40	35.15	33.96	35.06	35.06	32,994,200
16 Mar 2023	35.12	35.31	34.46	34.58	34.58	3,587,800
15 Mar 2023	35.80	35.99	34.87	35.51	35.51	4,500,400
14 Mar 2023	36.71	37.18	35.94	36.55	36.55	3,193,100
13 Mar 2023	35.65	36.43	35.21	36.10	36.10	3,638,400
10 Mar 2023	37.08	37.30	35.72	36.21	36.21	3,072,700
09 Mar 2023	38.78	38.90	37.24	37.27	37.27	3,099,700
08 Mar 2023	38.46	38.90	37.94	38.66	38.66	5,450,700
07 Mar 2023	40.05	40.66	39.56	39.89	39.89	2,525,700
06 Mar 2023	39.53	41.28	39.34	40.10	40.10	5,890,300
03 Mar 2023	38.50	38.73	38.10	38.67	38.67	1,026,000
02 Mar 2023	37.91	38.25	37.74	38.25	38.25	815,800
01 Mar 2023	37.36	37.91	37.08	37.89	37.89	1,345,900
28 Feb 2023	37.78	38.15	37.51	37.53	37.53	1,073,300
27 Feb 2023	37.98	38.22	37.70	37.90	37.90	999,200
24 Feb 2023	37.89	37.95	37.41	37.85	37.85	1,112,100
23 Feb 2023	39.40	39.40	37.70	38.22	38.22	1,611,700
22 Feb 2023	39.34	39.74	39.12	39.27	39.27	1,514,200
21 Feb 2023	39.02	39.75	38.66	39.26	39.26	1,620,700
17 Feb 2023	38.36	39.75	38.12	39.61	39.61	5,297,400
16 Feb 2023	37.23	39.09	37.10	38.28	38.28	3,686,200
15 Feb 2023	36.41	37.06	36.28	36.95	36.95	1,558,400
14 Feb 2023	36.85	36.99	36.31	36.74	36.74	909,200
13 Feb 2023	36.37	36.84	36.25	36.80	36.80	1,011,900
10 Feb 2023	36.40	36.62	35.99	36.45	36.45	1,545,300
09 Feb 2023	37.28	37.57	36.46	36.50	36.50	1,118,200
08 Feb 2023	37.45	37.81	36.86	37.17	37.17	1,158,400
07 Feb 2023	37.55	37.90	36.93	37.80	37.80	1,320,900
06 Feb 2023	37.51	37.99	37.51	37.76	37.76	1,699,300
03 Feb 2023	37.98	38.14	37.53	37.71	37.71	947,900
02 Feb 2023	38.73	38.82	38.03	38.28	38.28	995,100
01 Feb 2023	38.13	38.68	37.68	38.58	38.58	1,406,900
31 Jan 2023	36.80	38.15	36.36	38.13	38.13	1,452,000
30 Jan 2023	37.58	37.72	37.15	37.17	37.17	811,600
27 Jan 2023	37.61	37.78	37.37	37.67	37.67	1,153,100
26 Jan 2023	37.91	38.09	37.52	37.69	37.69	1,032,100
25 Jan 2023	36.70	37.81	36.70	37.78	37.78	1,224,800
24 Jan 2023	36.27	37.20	36.27	37.16	37.16	1,131,000
23 Jan 2023	36.64	37.07	36.50	36.81	36.81	1,114,300
20 Jan 2023	36.07	36.66	35.81	36.64	36.64	747,200
19 Jan 2023	35.78	36.07	35.62	35.96	35.96	832,900
18 Jan 2023	37.00	37.08	36.16	36.18	36.18	1,148,600
17 Jan 2023	37.11	37.30	36.76	36.92	36.92	679,000
13 Jan 2023	36.74	37.43	36.68	37.29	37.29	922,100
12 Jan 2023	37.62	37.73	37.07	37.16	37.16	952,100
11 Jan 2023	37.47	37.69	37.40	37.49	37.49	868,400
10 Jan 2023	37.27	37.83	37.20	37.41	37.41	1,028,000
09 Jan 2023	37.61	37.99	37.13	37.38	37.38	1,404,900
06 Jan 2023	36.10	37.54	36.06	37.54	37.54	3,257,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...