-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
+3.91% -
3 MONTH PERFORMANCE
+16.14% -
6 MONTH PERFORMANCE
+32.12% -
YEAR-TO-DATE PERFORMANCE
+52.90% -
1 YEAR PERFORMANCE
+55.71%
US Foods Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $69.00 | $69.35 (0.51%) | $69.35 | $68.66 | 262,819 | |
| 12/12/2024 | $70.22 | $68.96 (-1.79%) | $70.39 | $68.87 | 1.76 M | $16.62 B |
| 12/11/2024 | $70.06 | $69.87 (-0.27%) | $70.24 | $69.46 | 1.27 M | $16.84 B |
| 12/10/2024 | $70.02 | $69.97 (-0.07%) | $70.65 | $69.57 | 1.91 M | $16.86 B |
| 12/09/2024 | $71.77 | $69.53 (-3.12%) | $72.09 | $68.96 | 3.32 M | $16.76 B |
| 12/06/2024 | $72.31 | $72.00 (-0.43%) | $72.60 | $71.70 | 1.10 M | $17.35 B |
| 12/05/2024 | $71.73 | $72.33 (0.84%) | $72.84 | $71.57 | 2.13 M | $17.43 B |
| 12/04/2024 | $70.33 | $71.99 (2.36%) | $72.04 | $69.87 | 2.44 M | $17.35 B |
| 12/03/2024 | $69.79 | $70.61 (1.17%) | $70.96 | $69.55 | 3.39 M | $17.02 B |
| 12/02/2024 | $69.75 | $69.55 (-0.29%) | $70.10 | $69.28 | 1.90 M | $16.76 B |
| 11/29/2024 | $69.89 | $69.77 (-0.17%) | $70.24 | $69.60 | 865,304 | $16.81 B |
| 11/27/2024 | $70.50 | $69.85 (-0.92%) | $70.80 | $69.67 | 1.23 M | $16.83 B |
| 11/26/2024 | $69.94 | $70.17 (0.33%) | $70.27 | $69.65 | 1.59 M | $16.91 B |
| 11/25/2024 | $70.05 | $69.89 (-0.23%) | $70.52 | $69.42 | 2.38 M | $16.84 B |
| 11/22/2024 | $68.23 | $69.43 (1.76%) | $69.69 | $68.20 | 1.98 M | $16.73 B |
| 11/21/2024 | $66.60 | $67.92 (1.98%) | $68.08 | $66.46 | 2.11 M | $16.37 B |
| 11/20/2024 | $66.22 | $66.57 (0.53%) | $66.63 | $65.80 | 1.98 M | $16.04 B |
| 11/19/2024 | $64.81 | $66.51 (2.62%) | $66.56 | $64.78 | 1.81 M | $16.03 B |
| 11/18/2024 | $64.84 | $65.37 (0.82%) | $65.42 | $64.07 | 1.69 M | $15.75 B |
| 11/15/2024 | $65.88 | $64.67 (-1.84%) | $66.31 | $64.56 | 1.72 M | $15.59 B |
| 11/14/2024 | $66.82 | $65.98 (-1.26%) | $67.21 | $65.87 | 1.69 M | $15.90 B |
| 11/13/2024 | $67.02 | $66.82 (-0.3%) | $67.37 | $66.76 | 1.44 M | $16.10 B |
| 11/12/2024 | $67.53 | $67.01 (-0.77%) | $67.58 | $66.79 | 1.60 M | $16.15 B |
| 11/11/2024 | $67.47 | $67.49 (0.03%) | $68.00 | $67.23 | 1.90 M | $16.27 B |
| 11/08/2024 | $66.59 | $66.89 (0.45%) | $67.79 | $66.36 | 2.02 M | $16.12 B |
| 11/07/2024 | $65.80 | $66.56 (1.16%) | $67.23 | $65.02 | 2.88 M | $16.04 B |
| 11/06/2024 | $66.61 | $65.80 (-1.22%) | $66.66 | $64.74 | 4.34 M | $15.86 B |
| 11/05/2024 | $61.80 | $63.12 (2.14%) | $63.63 | $61.69 | 1.74 M | $15.21 B |
| 11/04/2024 | $61.40 | $61.76 (0.59%) | $62.42 | $61.32 | 2.13 M | $15.19 B |
| 11/01/2024 | $61.95 | $61.44 (-0.82%) | $62.50 | $61.28 | 1.84 M | $15.11 B |
| 10/31/2024 | $61.69 | $61.65 (-0.06%) | $62.24 | $61.56 | 1.10 M | $15.17 B |
| 10/30/2024 | $61.62 | $61.71 (0.15%) | $62.54 | $61.58 | 1.14 M | $15.18 B |
| 10/29/2024 | $60.18 | $61.84 (2.76%) | $62.17 | $59.65 | 1.98 M | $15.21 B |
| 10/28/2024 | $61.07 | $61.00 (-0.11%) | $61.46 | $60.72 | 1.64 M | $15.01 B |
| 10/25/2024 | $61.12 | $60.74 (-0.62%) | $61.33 | $60.58 | 1.34 M | $14.94 B |
| 10/24/2024 | $61.29 | $60.71 (-0.95%) | $61.29 | $59.80 | 2.39 M | $14.93 B |
| 10/23/2024 | $61.67 | $61.16 (-0.83%) | $61.74 | $60.94 | 1.14 M | $15.05 B |
| 10/22/2024 | $62.19 | $62.14 (-0.08%) | $62.31 | $61.66 | 726,139 | $15.29 B |
| 10/21/2024 | $62.20 | $62.25 (0.08%) | $62.60 | $62.05 | 1.05 M | $15.31 B |
| 10/18/2024 | $62.22 | $62.33 (0.18%) | $62.67 | $61.93 | 1.29 M | $15.33 B |
| 10/17/2024 | $62.43 | $62.00 (-0.69%) | $62.51 | $61.68 | 1.35 M | $15.25 B |
| 10/16/2024 | $62.43 | $62.27 (-0.26%) | $63.05 | $62.24 | 1.10 M | $15.32 B |
| 10/15/2024 | $62.19 | $62.54 (0.56%) | $63.13 | $62.06 | 1.24 M | $15.38 B |
| 10/14/2024 | $61.80 | $62.13 (0.53%) | $62.40 | $61.31 | 943,600 | $15.28 B |
| 10/11/2024 | $60.65 | $61.29 (1.06%) | $61.34 | $60.40 | 1.25 M | $15.08 B |
| 10/10/2024 | $61.28 | $60.65 (-1.03%) | $61.32 | $60.32 | 1.90 M | $14.92 B |
| 10/09/2024 | $61.41 | $61.35 (-0.1%) | $61.78 | $61.17 | 1.79 M | $15.09 B |
| 10/08/2024 | $61.07 | $61.48 (0.67%) | $61.56 | $60.43 | 1.32 M | $15.12 B |
| 10/07/2024 | $61.16 | $60.80 (-0.59%) | $61.16 | $60.46 | 784,236 | $14.96 B |
| 10/04/2024 | $61.56 | $61.26 (-0.49%) | $61.69 | $60.69 | 1.48 M | $15.07 B |
| 10/03/2024 | $61.24 | $60.94 (-0.49%) | $61.69 | $60.69 | 1.10 M | $14.99 B |
| 10/02/2024 | $61.30 | $61.51 (0.34%) | $61.54 | $60.74 | 1.38 M | $15.13 B |
| 10/01/2024 | $61.50 | $61.55 (0.08%) | $61.70 | $60.90 | 1.44 M | $15.14 B |
| 09/30/2024 | $60.56 | $61.50 (1.55%) | $61.60 | $60.15 | 2.70 M | $15.13 B |
| 09/27/2024 | $62.50 | $60.16 (-3.74%) | $62.74 | $59.00 | 7.42 M | $14.80 B |
| 09/26/2024 | $62.39 | $62.82 (0.69%) | $62.94 | $62.39 | 1.01 M | $15.45 B |
| 09/25/2024 | $62.50 | $62.37 (-0.21%) | $62.56 | $62.09 | 942,432 | $15.34 B |
| 09/24/2024 | $61.65 | $61.79 (0.23%) | $62.04 | $61.59 | 1.02 M | $15.20 B |
| 09/23/2024 | $61.78 | $61.65 (-0.21%) | $62.19 | $61.50 | 956,610 | $15.17 B |
| 09/20/2024 | $61.82 | $61.58 (-0.39%) | $62.02 | $61.41 | 4.77 M | $15.15 B |
| 09/19/2024 | $61.82 | $61.95 (0.21%) | $62.22 | $61.44 | 2.02 M | $15.24 B |
| 09/18/2024 | $61.49 | $60.91 (-0.94%) | $62.34 | $60.46 | 2.37 M | $14.98 B |
| 09/17/2024 | $60.87 | $61.18 (0.51%) | $61.51 | $60.67 | 3.34 M | $15.05 B |
| 09/16/2024 | $60.00 | $61.01 (1.68%) | $61.11 | $59.98 | 1.54 M | $15.01 B |
| 09/13/2024 | $59.36 | $59.78 (0.71%) | $59.80 | $59.06 | 1.19 M | $14.71 B |