US Foods Holding Corporation (USFD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.916053461481 | 66.59 | 68 | 65.87 | 1727528 | 66.85436024 | CS |
| 4 | 3.76 | 6.04307296689 | 62.22 | 68 | 59.65 | 1767784 | 63.81930924 | CS |
| 12 | 7.25 | 12.3446279585 | 58.73 | 68 | 56.47 | 1801009 | 61.4383134 | CS |
| 26 | 11.35 | 20.7761303313 | 54.63 | 68 | 50.05 | 1851002 | 57.08555056 | CS |
| 52 | 22.38 | 51.3302752294 | 43.6 | 68 | 42.19 | 1786296 | 53.05841646 | CS |
| 156 | 31.6 | 91.9139034322 | 34.38 | 68 | 25.49 | 1830508 | 41.58024135 | CS |
| 260 | 26.4 | 66.700353714 | 39.58 | 68 | 8.32 | 2138949 | 34.84304018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 65.98 | -0.84 | -1.26 | 66.819999 | 67.205 | 65.87 | 1689419 |
| 1731541200 | 66.819999 | -0.19 | -0.28 | 67.019999 | 67.37 | 66.76 | 1436594 |
| 1731454800 | 67.01 | -0.48 | -0.71 | 67.53 | 67.5805 | 66.79 | 1600199 |
| 1731368400 | 67.49 | 0.6 | 0.90 | 67.47 | 68 | 67.23 | 1896776 |
| 1731109200 | 66.89 | 0.33 | 0.50 | 66.59 | 67.79 | 66.36 | 2014652 |
| 1731022800 | 66.56 | 0.76 | 1.16 | 66.22 | 67.23 | 65.019999 | 2884760 |
| 1730936400 | 65.8 | 2.68 | 4.25 | 65.2 | 66.66 | 64.735 | 4335045 |
| 1730850000 | 63.12 | 1.36 | 2.20 | 61.8 | 63.625 | 61.685 | 1738196 |
| 1730763600 | 61.76 | 0.32 | 0.52 | 61.4 | 62.42 | 61.32 | 2127767 |
| 1730500800 | 61.44 | -0.21 | -0.34 | 61.95 | 62.495 | 61.28 | 1842878 |
| 1730414400 | 61.65 | -0.06 | -0.10 | 61.69 | 62.24 | 61.5 | 1097756 |
| 1730328000 | 61.71 | -0.13 | -0.21 | 61.62 | 62.535 | 61.575 | 1139519 |
| 1730241600 | 61.84 | 0.84 | 1.38 | 60.33 | 62.17 | 59.65 | 1977235 |
| 1730155200 | 61 | 0.26 | 0.43 | 61.07 | 61.46 | 60.72 | 1634968 |
| 1729896000 | 60.74 | 0.03 | 0.05 | 61.12 | 61.33 | 60.58 | 1344751 |
| 1729809600 | 60.71 | -0.45 | -0.74 | 61.29 | 61.29 | 59.8 | 2389307 |
| 1729723200 | 61.16 | -0.98 | -1.58 | 61.67 | 61.735 | 60.935 | 1137852 |
| 1729636800 | 62.14 | -0.08 | -0.13 | 62.19 | 62.305 | 61.66 | 725629 |
| 1729550400 | 62.22 | -0.11 | -0.18 | 62.2 | 62.6 | 62.05 | 1047768 |
| 1729291200 | 62.33 | 0.33 | 0.53 | 62.22 | 62.67 | 61.93 | 1294616 |
| 1729204800 | 62 | -0.27 | -0.43 | 62.43 | 62.51 | 61.68 | 1349438 |
| 1729118400 | 62.27 | -0.27 | -0.43 | 62.43 | 63.045 | 62.26 | 1100222 |
| 1729032000 | 62.54 | 0.41 | 0.66 | 62.19 | 63.13 | 62.06 | 1242085 |
| 1728945600 | 62.13 | 0.84 | 1.37 | 61.8 | 62.4 | 61.31 | 943559 |
| 1728686400 | 61.29 | 0.64 | 1.06 | 60.65 | 61.34 | 60.4 | 1246928 |
| 1728600000 | 60.65 | -0.7 | -1.14 | 61.28 | 61.32 | 60.32 | 1902800 |
| 1728513600 | 61.35 | -0.13 | -0.21 | 61.41 | 61.78 | 61.17 | 1794337 |
| 1728427200 | 61.48 | 0.68 | 1.12 | 61.07 | 61.56 | 60.43 | 1320760 |
| 1728340800 | 60.8 | -0.46 | -0.75 | 61.16 | 61.16 | 60.46 | 784113 |
| 1728081600 | 61.26 | 0.32 | 0.53 | 61.56 | 61.69 | 60.69 | 1477088 |
| 1727995200 | 60.94 | -0.57 | -0.93 | 61.24 | 61.69 | 60.685 | 1102692 |
| 1727908800 | 61.51 | -0.04 | -0.06 | 61.3 | 61.54 | 60.74 | 1384564 |
| 1727822400 | 61.55 | 0.05 | 0.08 | 61.5 | 61.7 | 60.9 | 1441716 |
| 1727736000 | 61.5 | 1.34 | 2.23 | 60.56 | 61.6 | 60.145 | 2695158 |
| 1727476800 | 60.16 | -2.66 | -4.23 | 62.5 | 62.735 | 59 | 7417085 |
| 1727390400 | 62.82 | 0.45 | 0.72 | 62.39 | 62.94 | 62.38 | 1005964 |
| 1727304000 | 62.37 | 0.58 | 0.94 | 62.5 | 62.565 | 62.09 | 942351 |
| 1727217600 | 61.79 | 0.14 | 0.23 | 61.65 | 62.04 | 61.59 | 1023007 |
| 1727131200 | 61.65 | 0.07 | 0.11 | 61.78 | 62.19 | 61.5 | 956610 |
| 1726872000 | 61.58 | -0.37 | -0.60 | 61.82 | 62.02 | 61.41 | 4768363 |
| 1726785600 | 61.95 | 1.04 | 1.71 | 61.82 | 62.22 | 61.44 | 2019944 |
| 1726699200 | 60.91 | -0.27 | -0.44 | 61.49 | 62.34 | 60.4566 | 2373575 |
| 1726612800 | 61.18 | 0.17 | 0.28 | 60.87 | 61.51 | 60.67 | 3343004 |
| 1726526400 | 61.01 | 1.23 | 2.06 | 60 | 61.11 | 59.98 | 1544413 |
| 1726267200 | 59.78 | 0.57 | 0.96 | 59.36 | 59.8 | 59.06 | 1193283 |
| 1726180800 | 59.21 | 1.21 | 2.09 | 57.95 | 59.25 | 57.88 | 1410761 |
| 1726094400 | 58 | 0.52 | 0.90 | 57.22 | 58.24 | 56.645 | 1705860 |
| 1726008000 | 57.48 | 0.39 | 0.68 | 57.22 | 57.53 | 56.47 | 2026247 |
| 1725921600 | 57.09 | -0.02 | -0.04 | 57.26 | 57.8 | 57 | 2458751 |
| 1725662400 | 57.11 | -1.39 | -2.38 | 58.6 | 58.71 | 57.02 | 1432292 |
| 1725576000 | 58.5 | -0.02 | -0.03 | 58.66 | 58.8382 | 58.08 | 1435546 |
| 1725489600 | 58.52 | -0.25 | -0.43 | 58.49 | 58.74 | 58.185 | 2561694 |
| 1725403200 | 58.77 | -0.44 | -0.74 | 58.87 | 59.38 | 58.325 | 2649650 |
| 1725057600 | 59.21 | 0.03 | 0.05 | 59.2 | 59.51 | 58.62 | 1721462 |
| 1724971200 | 59.18 | 0.29 | 0.49 | 59 | 59.79 | 58.67 | 1287860 |
| 1724884800 | 58.89 | 0.29 | 0.49 | 58.75 | 59.03 | 58.52 | 1400342 |
| 1724798400 | 58.6 | 0.14 | 0.24 | 58.36 | 58.96 | 57.95 | 1728294 |
| 1724712000 | 58.46 | -0.32 | -0.54 | 58.91 | 59.29 | 58.41 | 1215030 |
| 1724452800 | 58.78 | 0.38 | 0.65 | 58.73 | 58.85 | 58.22 | 1496980 |
| 1724366400 | 58.4 | -0.03 | -0.05 | 58.41 | 58.67 | 57.64 | 1410582 |
| 1724280000 | 58.43 | 1.1 | 1.92 | 58.19 | 58.508 | 57.37 | 2680762 |
| 1724193600 | 57.33 | -0.44 | -0.76 | 57.71 | 57.935 | 57.155 | 1659357 |
| 1724107200 | 57.77 | 0.05 | 0.09 | 57.77 | 58.17 | 57.41 | 2412418 |
| 1723848000 | 57.72 | 0.71 | 1.25 | 57.05 | 57.76 | 57.05 | 2250774 |
| 1723761600 | 57.01 | 1.1 | 1.97 | 56.56 | 57.59 | 56.425 | 3331750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
