US Foods Holding Corp (USFD) Historical Stock Data
54.81 ↑0.01 (0.02%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USFD is up 0.03% a day on average. There have been 19 days where US Foods Holding Corp closed green and 11 days where USFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 54.98 | 54.81 | ↓$0.17 (-0.31%) | 53.95 | 54.98 | 2.09M |
| 2024-05-09 | 52.05 | 54.80 | ↑$2.75 (5.28%) | 51.77 | 55.39 | 3.10M |
| 2024-05-08 | 51.92 | 52.38 | ↑$0.46 (0.89%) | 51.84 | 54.14 | 3.22M |
| 2024-05-07 | 52.70 | 52.10 | ↓$0.60 (-1.14%) | 51.87 | 53.32 | 2.15M |
| 2024-05-06 | 51.81 | 52.75 | ↑$0.94 (1.81%) | 51.79 | 52.81 | 2.59M |
| 2024-05-03 | 51.24 | 51.40 | ↑$0.16 (0.31%) | 51.21 | 51.80 | 1.15M |
| 2024-05-02 | 51.13 | 51.00 | ↓$0.13 (-0.25%) | 50.72 | 51.43 | 1.01M |
| 2024-05-01 | 50.29 | 50.68 | ↑$0.39 (0.78%) | 50.21 | 51.27 | 1.16M |
| 2024-04-30 | 50.99 | 50.25 | ↓$0.74 (-1.45%) | 50.20 | 51.49 | 2.09M |
| 2024-04-29 | 51.24 | 51.50 | ↑$0.26 (0.51%) | 51.14 | 51.83 | 1.32M |
| 2024-04-26 | 50.49 | 51.35 | ↑$0.86 (1.70%) | 50.49 | 51.45 | 1.15M |
| 2024-04-25 | 50.57 | 50.42 | ↓$0.15 (-0.30%) | 50.09 | 50.84 | 1.10M |
| 2024-04-24 | 50.62 | 50.77 | ↑$0.15 (0.30%) | 50.44 | 50.86 | 1.19M |
| 2024-04-23 | 50.60 | 50.75 | ↑$0.15 (0.30%) | 50.27 | 51.12 | 1.12M |
| 2024-04-22 | 50.43 | 50.44 | ↑$0.01 (0.02%) | 49.91 | 50.79 | 1.56M |
| 2024-04-19 | 49.80 | 50.04 | ↑$0.24 (0.48%) | 49.71 | 50.19 | 1.51M |
| 2024-04-18 | 50.32 | 49.95 | ↓$0.37 (-0.74%) | 49.65 | 50.52 | 1.32M |
| 2024-04-17 | 51.95 | 50.20 | ↓$1.75 (-3.37%) | 49.98 | 52.00 | 1.46M |
| 2024-04-16 | 50.53 | 51.52 | ↑$0.99 (1.96%) | 50.24 | 51.58 | 2.83M |
| 2024-04-15 | 51.13 | 50.55 | ↓$0.58 (-1.13%) | 50.38 | 51.69 | 1.66M |
| 2024-04-12 | 51.81 | 50.57 | ↓$1.24 (-2.39%) | 50.40 | 52.04 | 1.54M |
| 2024-04-11 | 51.77 | 52.07 | ↑$0.30 (0.58%) | 51.40 | 52.22 | 1.89M |
| 2024-04-10 | 51.41 | 51.64 | ↑$0.23 (0.45%) | 50.90 | 51.81 | 874.84K |
| 2024-04-09 | 51.46 | 51.78 | ↑$0.32 (0.62%) | 50.98 | 52.01 | 2.10M |
| 2024-04-08 | 50.19 | 51.29 | ↑$1.10 (2.19%) | 50.19 | 51.50 | 2.20M |
| 2024-04-05 | 50.16 | 50.54 | ↑$0.38 (0.76%) | 49.79 | 50.75 | 2.34M |
| 2024-04-04 | 53.71 | 49.93 | ↓$3.78 (-7.04%) | 49.70 | 53.71 | 5.44M |
| 2024-04-03 | 53.55 | 53.57 | ↑$0.02 (0.04%) | 53.17 | 53.98 | 1.35M |
| 2024-04-02 | 53.92 | 53.62 | ↓$0.30 (-0.56%) | 53.38 | 54.08 | 1.39M |
| 2024-04-01 | 53.78 | 54.18 | ↑$0.40 (0.74%) | 53.60 | 54.84 | 2.36M |
Create an account or log in to view more rows.
$USFD added!
$USFD buying time
added
$USFD what’s gonna happen now
$USFD Pack it up boys.
$USFD This is how I feel everyday holding this gem.
$USFD f this stock
$USFD The United States stock market is going to crash.
$USFD buy more doomers!!!
$USFD shorting it
$USFD It's coming
load 'em up.