-
5 DAY PERFORMANCE
-2.12% -
1 MONTH PERFORMANCE
+3.85% -
3 MONTH PERFORMANCE
+16.99% -
6 MONTH PERFORMANCE
+13.49% -
YEAR-TO-DATE PERFORMANCE
+35.41% -
1 YEAR PERFORMANCE
+54.89%
US Foods Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/12/2024 | $57.95 | $59.21 (2.17%) | $59.25 | $57.88 | 1.41 M | $14.57 B |
| 09/11/2024 | $57.22 | $58.00 (1.36%) | $58.24 | $56.65 | 1.71 M | $14.27 B |
| 09/10/2024 | $57.22 | $57.48 (0.45%) | $57.53 | $56.47 | 2.03 M | $14.14 B |
| 09/09/2024 | $57.26 | $57.09 (-0.3%) | $57.80 | $57.00 | 2.46 M | $14.04 B |
| 09/06/2024 | $58.60 | $57.11 (-2.54%) | $58.71 | $57.02 | 1.43 M | $14.05 B |
| 09/05/2024 | $58.66 | $58.50 (-0.27%) | $58.84 | $58.08 | 1.44 M | $14.39 B |
| 09/04/2024 | $58.49 | $58.52 (0.05%) | $58.74 | $58.19 | 2.56 M | $14.40 B |
| 09/03/2024 | $58.87 | $58.77 (-0.17%) | $59.38 | $58.33 | 2.66 M | $14.46 B |
| 08/30/2024 | $59.20 | $59.21 (0.02%) | $59.51 | $58.62 | 1.72 M | $14.57 B |
| 08/29/2024 | $59.00 | $59.18 (0.31%) | $59.79 | $58.67 | 1.29 M | $14.56 B |
| 08/28/2024 | $58.75 | $58.89 (0.24%) | $59.03 | $58.52 | 1.40 M | $14.49 B |
| 08/27/2024 | $58.36 | $58.60 (0.41%) | $58.96 | $57.95 | 1.73 M | $14.42 B |
| 08/26/2024 | $58.91 | $58.46 (-0.76%) | $59.29 | $58.41 | 1.22 M | $14.38 B |
| 08/23/2024 | $58.73 | $58.78 (0.09%) | $58.85 | $58.22 | 1.50 M | $14.46 B |
| 08/22/2024 | $58.41 | $58.40 (-0.02%) | $58.67 | $57.64 | 1.41 M | $14.37 B |
| 08/21/2024 | $58.19 | $58.43 (0.41%) | $58.51 | $57.37 | 2.68 M | $14.37 B |
| 08/20/2024 | $57.71 | $57.33 (-0.66%) | $57.94 | $57.16 | 1.66 M | $14.10 B |
| 08/19/2024 | $57.77 | $57.77 (0%) | $58.17 | $57.41 | 2.41 M | $14.21 B |
| 08/16/2024 | $57.05 | $57.72 (1.17%) | $57.76 | $57.05 | 2.25 M | $14.20 B |
| 08/15/2024 | $56.56 | $57.01 (0.8%) | $57.59 | $56.43 | 3.33 M | $14.02 B |
| 08/14/2024 | $54.56 | $55.91 (2.47%) | $55.94 | $54.03 | 2.56 M | $13.75 B |
| 08/13/2024 | $52.68 | $53.82 (2.16%) | $54.03 | $52.28 | 1.95 M | $13.24 B |
| 08/12/2024 | $52.05 | $52.39 (0.65%) | $52.55 | $51.62 | 1.56 M | $12.89 B |
| 08/09/2024 | $50.96 | $52.03 (2.1%) | $52.31 | $50.49 | 2.91 M | $12.80 B |
| 08/08/2024 | $52.37 | $51.31 (-2.02%) | $52.83 | $50.84 | 2.71 M | $12.62 B |
| 08/07/2024 | $52.22 | $51.10 (-2.14%) | $52.76 | $51.06 | 2.09 M | $12.57 B |
| 08/06/2024 | $51.51 | $51.46 (-0.1%) | $52.40 | $50.86 | 2.09 M | $12.66 B |
| 08/05/2024 | $52.24 | $51.23 (-1.93%) | $52.47 | $50.89 | 3.02 M | $12.59 B |
| 08/02/2024 | $53.51 | $53.95 (0.82%) | $54.05 | $52.99 | 1.70 M | $13.22 B |
| 08/01/2024 | $54.59 | $54.24 (-0.64%) | $55.09 | $53.94 | 1.70 M | $13.29 B |
| 07/31/2024 | $54.65 | $54.39 (-0.48%) | $55.08 | $54.35 | 1.86 M | $13.33 B |
| 07/30/2024 | $53.46 | $54.38 (1.72%) | $54.73 | $53.26 | 1.67 M | $13.32 B |
| 07/29/2024 | $52.55 | $53.02 (0.89%) | $53.54 | $52.53 | 1.67 M | $12.99 B |
| 07/26/2024 | $52.13 | $52.69 (1.07%) | $53.05 | $51.90 | 1.47 M | $12.91 B |
| 07/25/2024 | $50.73 | $51.43 (1.38%) | $51.91 | $50.62 | 1.74 M | $12.60 B |
| 07/24/2024 | $52.20 | $50.76 (-2.76%) | $52.26 | $50.67 | 2.08 M | $12.44 B |
| 07/23/2024 | $52.38 | $52.81 (0.82%) | $53.04 | $52.11 | 1.28 M | $12.94 B |
| 07/22/2024 | $52.26 | $52.37 (0.21%) | $52.65 | $51.74 | 2.20 M | $12.83 B |
| 07/19/2024 | $53.08 | $52.24 (-1.58%) | $53.29 | $52.06 | 1.27 M | $12.80 B |
| 07/18/2024 | $53.23 | $52.99 (-0.45%) | $53.41 | $52.81 | 969,258 | $12.98 B |
| 07/17/2024 | $53.12 | $53.42 (0.56%) | $53.93 | $53.09 | 1.28 M | $13.09 B |
| 07/16/2024 | $52.35 | $53.53 (2.25%) | $53.57 | $52.03 | 1.18 M | $13.11 B |
| 07/15/2024 | $52.35 | $52.18 (-0.32%) | $52.55 | $51.84 | 1.16 M | $12.78 B |
| 07/12/2024 | $52.36 | $52.34 (-0.04%) | $52.58 | $51.78 | 1.44 M | $12.82 B |
| 07/11/2024 | $50.66 | $52.02 (2.68%) | $52.15 | $50.24 | 2.00 M | $12.74 B |
| 07/10/2024 | $50.33 | $50.21 (-0.24%) | $50.79 | $50.15 | 1.73 M | $12.30 B |
| 07/09/2024 | $51.59 | $50.06 (-2.97%) | $51.80 | $50.05 | 1.84 M | $12.26 B |
| 07/08/2024 | $52.45 | $51.62 (-1.58%) | $52.67 | $51.55 | 1.09 M | $12.65 B |
| 07/05/2024 | $52.83 | $52.03 (-1.51%) | $52.99 | $51.80 | 2.36 M | $12.75 B |
| 07/03/2024 | $52.81 | $53.05 (0.45%) | $53.20 | $52.71 | 969,947 | $13.00 B |
| 07/02/2024 | $52.41 | $52.87 (0.88%) | $52.94 | $51.99 | 1.15 M | $12.95 B |
| 07/01/2024 | $53.40 | $52.56 (-1.57%) | $53.56 | $52.28 | 1.51 M | $12.88 B |