USFD
US Foods Holding Corp. NYQ · USFD
$96.06
+1.31
(+1.38%)
Neutral · -0.41σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment USFD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $94.63 | $97.85 | $94.45 | $96.06 | 2.2M |
| 2026-07-21 | $94.89 | $96.46 | $94.12 | $94.75 | 2.5M |
| 2026-07-20 | $97.51 | $98.16 | $95.03 | $95.03 | 2.0M |
| 2026-07-17 | $99.70 | $99.80 | $96.93 | $97.27 | 3.0M |
| 2026-07-16 | $97.03 | $99.62 | $96.71 | $99.13 | 2.3M |
| 2026-07-15 | $100.90 | $101.51 | $96.92 | $97.05 | 2.7M |
| 2026-07-14 | $101.77 | $102.75 | $100.36 | $101.00 | 1.9M |
| 2026-07-13 | $100.63 | $102.21 | $99.60 | $101.31 | 2.2M |
| 2026-07-10 | $99.23 | $101.05 | $98.37 | $100.98 | 2.8M |
| 2026-07-09 | $100.48 | $101.25 | $98.84 | $99.48 | 2.3M |
| 2026-07-08 | $103.17 | $104.15 | $99.10 | $99.88 | 3.7M |
| 2026-07-07 | $104.30 | $105.17 | $103.50 | $103.99 | 2.2M |
| 2026-07-06 | $103.84 | $104.28 | $101.31 | $102.86 | 3.7M |
| 2026-07-02 | $100.67 | $104.43 | $100.67 | $104.29 | 2.5M |
| 2026-07-01 | $103.06 | $103.06 | $100.45 | $101.90 | 2.7M |
| 2026-06-30 | $100.98 | $102.62 | $99.65 | $102.25 | 3.7M |
| 2026-06-29 | $98.62 | $102.50 | $98.00 | $102.44 | 3.5M |
| 2026-06-26 | $97.34 | $99.09 | $97.05 | $98.31 | 4.3M |
| 2026-06-25 | $95.83 | $98.89 | $95.83 | $96.22 | 5.2M |
| 2026-06-24 | $93.15 | $95.54 | $93.15 | $95.35 | 1.9M |
| 2026-06-23 | $92.99 | $95.00 | $92.09 | $94.01 | 2.3M |
| 2026-06-22 | $91.26 | $94.41 | $91.26 | $92.76 | 1.8M |
| 2026-06-18 | $94.80 | $95.65 | $91.78 | $91.91 | 5.4M |
| 2026-06-17 | $92.39 | $94.22 | $91.85 | $93.75 | 2.7M |
| 2026-06-16 | $93.90 | $94.80 | $92.54 | $93.22 | 2.0M |
| 2026-06-15 | $93.17 | $94.05 | $92.64 | $93.44 | 2.8M |
| 2026-06-12 | $91.83 | $93.56 | $91.16 | $93.32 | 2.3M |
| 2026-06-11 | $91.29 | $92.24 | $89.79 | $91.23 | 3.2M |
| 2026-06-10 | $89.64 | $91.18 | $89.39 | $90.18 | 3.7M |
| 2026-06-09 | $86.30 | $89.32 | $85.16 | $89.25 | 3.3M |
| 2026-06-08 | $85.00 | $86.98 | $84.47 | $86.79 | 3.6M |
| 2026-06-05 | $82.23 | $84.64 | $81.77 | $84.61 | 5.0M |
| 2026-06-04 | $84.00 | $84.42 | $81.90 | $82.20 | 2.6M |
| 2026-06-03 | $80.36 | $83.96 | $80.30 | $83.16 | 3.3M |
| 2026-06-02 | $81.15 | $81.65 | $80.49 | $80.72 | 2.1M |
| 2026-06-01 | $80.48 | $81.61 | $80.11 | $81.23 | 2.0M |
| 2026-05-29 | $80.97 | $82.35 | $80.31 | $81.85 | 2.6M |
| 2026-05-28 | $82.03 | $82.28 | $80.71 | $81.15 | 1.8M |
| 2026-05-27 | $80.49 | $82.90 | $80.49 | $82.39 | 2.1M |
| 2026-05-26 | $80.32 | $81.85 | $80.00 | $81.30 | 3.0M |
| 2026-05-22 | $81.09 | $81.63 | $79.79 | $80.47 | 1.8M |
| 2026-05-21 | $80.05 | $81.83 | $79.52 | $81.24 | 2.0M |
| 2026-05-20 | $81.72 | $82.31 | $80.43 | $81.12 | 3.9M |
| 2026-05-19 | $81.63 | $82.12 | $80.57 | $81.25 | 2.9M |
| 2026-05-18 | $82.36 | $82.90 | $81.78 | $82.05 | 2.9M |
| 2026-05-15 | $83.76 | $84.00 | $82.03 | $82.38 | 3.2M |
| 2026-05-14 | $85.45 | $86.29 | $83.73 | $83.96 | 2.6M |
| 2026-05-13 | $83.56 | $85.48 | $83.56 | $85.16 | 3.1M |
| 2026-05-12 | $83.71 | $85.10 | $83.45 | $83.97 | 3.3M |
| 2026-05-11 | $84.01 | $85.33 | $82.39 | $83.61 | 3.5M |
| 2026-05-08 | $87.76 | $87.78 | $84.31 | $84.40 | 3.4M |
| 2026-05-07 | $87.00 | $88.25 | $83.66 | $86.88 | 6.1M |
| 2026-05-06 | $93.31 | $95.00 | $91.99 | $92.05 | 3.0M |
| 2026-05-05 | $91.40 | $93.09 | $91.40 | $91.93 | 1.7M |
| 2026-05-04 | $92.73 | $93.12 | $90.65 | $91.06 | 2.3M |
| 2026-05-01 | $93.93 | $95.15 | $93.03 | $93.04 | 1.9M |
| 2026-04-30 | $91.72 | $94.43 | $91.72 | $93.49 | 1.5M |
| 2026-04-29 | $91.35 | $91.86 | $89.99 | $91.28 | 1.7M |
| 2026-04-28 | $91.62 | $92.30 | $89.70 | $90.38 | 1.3M |
| 2026-04-27 | $92.98 | $93.63 | $90.65 | $91.00 | 1.7M |
| 2026-04-24 | $92.25 | $93.68 | $91.57 | $93.20 | 1.7M |
| 2026-04-23 | $92.53 | $93.49 | $92.00 | $92.83 | 1.6M |
| 2026-04-22 | $92.25 | $92.66 | $91.28 | $92.26 | 1.5M |
| 2026-04-21 | $93.76 | $93.91 | $91.64 | $91.70 | 2.8M |
| 2026-04-20 | $93.69 | $94.34 | $93.12 | $93.27 | 2.1M |
| 2026-04-17 | $90.23 | $93.74 | $89.90 | $93.69 | 3.1M |
| 2026-04-16 | $89.29 | $90.95 | $88.77 | $89.80 | 1.9M |
| 2026-04-15 | $92.00 | $92.32 | $89.84 | $90.21 | 1.7M |
| 2026-04-14 | $91.34 | $92.76 | $90.90 | $92.47 | 1.6M |
| 2026-04-13 | $91.04 | $91.47 | $90.02 | $91.39 | 1.6M |
| 2026-04-10 | $92.00 | $92.49 | $90.06 | $91.42 | 2.1M |
| 2026-04-09 | $91.12 | $92.19 | $90.47 | $92.07 | 2.7M |
| 2026-04-08 | $90.84 | $93.10 | $90.84 | $91.68 | 2.2M |
| 2026-04-07 | $90.55 | $91.39 | $88.96 | $89.36 | 1.6M |
| 2026-04-06 | $90.00 | $91.33 | $90.00 | $90.91 | 1.4M |
| 2026-04-02 | $90.41 | $91.12 | $88.96 | $89.91 | 1.9M |
| 2026-04-01 | $91.91 | $93.20 | $90.10 | $90.83 | 2.2M |
| 2026-03-31 | $91.00 | $92.59 | $90.00 | $92.21 | 2.0M |
| 2026-03-30 | $91.19 | $91.98 | $90.18 | $90.96 | 2.4M |
| 2026-03-27 | $91.58 | $92.45 | $90.46 | $90.86 | 1.8M |
| 2026-03-26 | $92.11 | $93.35 | $91.77 | $92.10 | 1.4M |
| 2026-03-25 | $92.11 | $92.86 | $90.29 | $92.48 | 2.1M |
| 2026-03-24 | $89.13 | $91.86 | $88.84 | $91.13 | 2.9M |
| 2026-03-23 | $91.17 | $92.32 | $89.16 | $89.33 | 3.0M |
| 2026-03-20 | $89.12 | $90.23 | $88.53 | $89.40 | 7.3M |
| 2026-03-19 | $88.42 | $89.57 | $87.92 | $89.33 | 3.0M |
| 2026-03-18 | $91.84 | $91.96 | $88.83 | $88.96 | 2.0M |
| 2026-03-17 | $92.06 | $93.30 | $91.66 | $92.16 | 2.5M |
| 2026-03-16 | $94.78 | $95.18 | $91.30 | $91.74 | 2.8M |
| 2026-03-13 | $93.11 | $94.71 | $92.33 | $94.63 | 4.6M |
| 2026-03-12 | $90.16 | $93.19 | $89.31 | $92.61 | 3.7M |
| 2026-03-11 | $90.10 | $91.80 | $90.10 | $91.34 | 2.0M |
| 2026-03-10 | $90.12 | $92.14 | $89.89 | $90.85 | 2.2M |
| 2026-03-09 | $90.18 | $90.77 | $86.63 | $90.73 | 1.8M |
| 2026-03-06 | $90.72 | $91.51 | $89.41 | $90.21 | 2.4M |
| 2026-03-05 | $92.18 | $92.99 | $91.33 | $92.15 | 1.7M |
| 2026-03-04 | $93.41 | $94.55 | $92.28 | $93.14 | 2.3M |
| 2026-03-03 | $94.01 | $94.44 | $92.36 | $93.00 | 2.1M |
| 2026-03-02 | $95.93 | $96.50 | $94.83 | $95.41 | 1.9M |
| 2026-02-27 | $94.85 | $96.84 | $93.93 | $96.61 | 2.4M |
| 2026-02-26 | $96.30 | $97.06 | $94.82 | $95.36 | 1.7M |
| 2026-02-25 | $96.59 | $97.20 | $95.32 | $95.88 | 2.0M |
| 2026-02-24 | $95.93 | $96.64 | $94.61 | $96.55 | 2.7M |
| 2026-02-23 | $96.50 | $97.02 | $95.68 | $96.13 | 2.9M |
| 2026-02-20 | $96.50 | $97.39 | $96.03 | $96.71 | 3.3M |
| 2026-02-19 | $96.57 | $97.54 | $95.70 | $96.38 | 1.7M |
| 2026-02-18 | $97.00 | $98.00 | $95.99 | $96.59 | 2.9M |
| 2026-02-17 | $100.71 | $101.87 | $96.59 | $97.11 | 4.1M |
| 2026-02-13 | $100.68 | $101.25 | $97.14 | $99.93 | 4.4M |
| 2026-02-12 | $89.42 | $102.13 | $89.42 | $101.98 | 8.5M |
| 2026-02-11 | $90.89 | $91.49 | $89.10 | $89.93 | 5.4M |
| 2026-02-10 | $90.81 | $91.36 | $89.67 | $90.67 | 2.8M |
| 2026-02-09 | $90.31 | $91.22 | $90.01 | $90.12 | 2.1M |
| 2026-02-06 | $88.74 | $90.73 | $88.31 | $90.33 | 2.6M |
| 2026-02-05 | $88.19 | $89.50 | $86.58 | $87.89 | 3.7M |
| 2026-02-04 | $86.45 | $87.92 | $84.23 | $87.82 | 6.8M |
| 2026-02-03 | $84.54 | $88.32 | $84.54 | $87.89 | 4.5M |
| 2026-02-02 | $83.65 | $84.87 | $82.51 | $84.36 | 2.3M |
| 2026-01-30 | $84.02 | $84.27 | $82.92 | $83.62 | 2.8M |
| 2026-01-29 | $83.07 | $84.39 | $83.07 | $84.26 | 1.9M |
| 2026-01-28 | $83.72 | $84.58 | $83.38 | $83.79 | 2.8M |
| 2026-01-27 | $80.91 | $83.83 | $80.39 | $83.67 | 3.0M |
| 2026-01-26 | $81.01 | $82.09 | $79.87 | $80.26 | 2.2M |
| 2026-01-23 | $81.62 | $81.86 | $80.88 | $81.27 | 2.4M |