US Foods Holding Corporation (USFD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.38155175653 | 53.23 | 53.41 | 50.62 | 1558875 | 52.06918944 | CS |
| 4 | -2.1 | -3.92303381282 | 53.53 | 53.93 | 50.05 | 1480925 | 52.07971167 | CS |
| 12 | 0.3 | 0.586739683161 | 51.13 | 55.98 | 50.05 | 1831911 | 53.1054858 | CS |
| 26 | 6.06 | 13.3568437293 | 45.37 | 55.98 | 44.83 | 1750217 | 51.80351095 | CS |
| 52 | 7.83 | 17.9587155963 | 43.6 | 55.98 | 35.66 | 1798224 | 46.52799483 | CS |
| 156 | 18.145 | 54.5140453658 | 33.285 | 55.98 | 25.49 | 1855689 | 38.84610854 | CS |
| 260 | 17.01 | 49.4189424753 | 34.42 | 55.98 | 8.32 | 2138410 | 33.74882303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 50.76 | -2.05 | -3.88 | 52.2 | 52.26 | 50.67 | 2077776 |
| 1721774400 | 52.81 | 0.44 | 0.84 | 52.38 | 53.035 | 52.11 | 1283204 |
| 1721688000 | 52.37 | 0.13 | 0.25 | 52.26 | 52.65 | 51.74 | 2195206 |
| 1721428800 | 52.24 | -0.75 | -1.42 | 53.08 | 53.29 | 52.06 | 1268933 |
| 1721342400 | 52.99 | -0.43 | -0.80 | 53.23 | 53.41 | 52.81 | 969258 |
| 1721256000 | 53.42 | -0.11 | -0.21 | 53.12 | 53.93 | 53.02 | 1278187 |
| 1721169600 | 53.53 | 1.35 | 2.59 | 52.35 | 53.57 | 52.03 | 1178423 |
| 1721083200 | 52.18 | -0.16 | -0.31 | 52.35 | 52.55 | 51.84 | 1163803 |
| 1720824000 | 52.34 | 0.32 | 0.62 | 52.36 | 52.575 | 51.78 | 1443166 |
| 1720737600 | 52.02 | 1.81 | 3.60 | 50.53 | 52.15 | 50.24 | 2002288 |
| 1720651200 | 50.21 | 0.15 | 0.30 | 50.33 | 50.79 | 50.15 | 1713722 |
| 1720564800 | 50.06 | -1.56 | -3.02 | 51.59 | 51.8 | 50.05 | 1840618 |
| 1720478400 | 51.62 | -0.41 | -0.79 | 52.45 | 52.67 | 51.55 | 1075270 |
| 1720219200 | 52.03 | -1.02 | -1.92 | 52.83 | 52.99 | 51.8 | 2361002 |
| 1720040640 | 53.05 | 0.18 | 0.34 | 52.81 | 53.2 | 52.7 | 969947 |
| 1719960000 | 52.87 | 0.31 | 0.59 | 52.41 | 52.94 | 51.99 | 1154893 |
| 1719873600 | 52.56 | -0.58 | -1.09 | 53.4 | 53.56 | 52.28 | 1510383 |
| 1719614400 | 53.14 | 0 | 0.00 | 53.14 | 53.14 | 53.14 | 0 |
| 1719528000 | 53.14 | -0.46 | -0.86 | 53.53 | 53.7 | 52.835 | 1170576 |
| 1719441600 | 53.6 | -1.84 | -3.32 | 55.41 | 55.41 | 53.35 | 2041186 |
| 1719355200 | 55.44 | 1.08 | 1.99 | 54.43 | 55.59 | 53.9 | 2502651 |
| 1719268800 | 54.36 | 0.92 | 1.72 | 53.44 | 54.46 | 53.23 | 1654616 |
| 1719009600 | 53.44 | 0.47 | 0.89 | 52.98 | 53.67 | 52.84 | 2645821 |
| 1718923200 | 52.97 | -0.17 | -0.32 | 53.02 | 53.2794 | 52.59 | 2433575 |
| 1718750400 | 53.14 | -0.22 | -0.41 | 53.59 | 53.66 | 52.8909 | 2233145 |
| 1718664000 | 53.36 | 1.54 | 2.97 | 51.77 | 53.5 | 51.77 | 4303805 |
| 1718404800 | 51.82 | -0.73 | -1.39 | 52.24 | 52.26 | 51.51 | 1814335 |
| 1718318400 | 52.55 | -0.7 | -1.31 | 53.31 | 53.57 | 51.7 | 1498289 |
| 1718232000 | 53.25 | 0.19 | 0.36 | 53.65 | 53.86 | 53.2 | 1814691 |
| 1718145600 | 53.06 | -0.06 | -0.11 | 52.94 | 53.215 | 52.33 | 2258788 |
| 1718059200 | 53.12 | -0.31 | -0.58 | 52.98 | 53.57 | 52.72 | 1794205 |
| 1717800000 | 53.43 | -0.39 | -0.72 | 53.68 | 53.93 | 52.71 | 2844002 |
| 1717713600 | 53.82 | 0.64 | 1.20 | 53.49 | 54.1 | 53.05 | 2358293 |
| 1717627200 | 53.18 | 0.89 | 1.70 | 53.01 | 54.53 | 52.36 | 2716891 |
| 1717540800 | 52.29 | -0.73 | -1.38 | 52.79 | 52.92 | 51.97 | 1712857 |
| 1717454400 | 53.02 | 0.19 | 0.36 | 52.47 | 53.22 | 52.39 | 1889267 |
| 1717195200 | 52.83 | 0.46 | 0.88 | 52.37 | 52.83 | 52.04 | 2621175 |
| 1717108800 | 52.37 | -0.34 | -0.65 | 52.77 | 52.85 | 52.25 | 1491049 |
| 1717022400 | 52.71 | -0.43 | -0.81 | 52.56 | 53.26 | 52.52 | 1332473 |
| 1716936000 | 53.14 | -0.2 | -0.37 | 53.6 | 53.84 | 53.09 | 1427779 |
| 1716590400 | 53.34 | 0.05 | 0.09 | 53.61 | 53.77 | 53.08 | 1433536 |
| 1716504000 | 53.29 | -1.39 | -2.54 | 54.69 | 54.83 | 52.995 | 1724638 |
| 1716417600 | 54.68 | -0.03 | -0.05 | 54.66 | 55.16 | 54.23 | 1194785 |
| 1716331200 | 54.71 | 0.07 | 0.13 | 54.78 | 55.025 | 54.31 | 1138478 |
| 1716244800 | 54.64 | -0.52 | -0.94 | 55.17 | 55.6 | 54.45 | 1080271 |
| 1715985600 | 55.16 | 0.24 | 0.44 | 54.99 | 55.35 | 54.73 | 2024151 |
| 1715899200 | 54.92 | -0.13 | -0.24 | 55.29 | 55.98 | 54.88 | 2169657 |
| 1715812800 | 55.05 | 0.52 | 0.95 | 54.63 | 55.1 | 54.55 | 1513213 |
| 1715726400 | 54.53 | -0.09 | -0.16 | 54.62 | 54.77 | 54.25 | 1245091 |
| 1715640000 | 54.62 | -0.19 | -0.35 | 54.86 | 54.98 | 54.3 | 1693592 |
| 1715380800 | 54.81 | 0.01 | 0.02 | 55 | 55 | 53.95 | 2094658 |
| 1715294400 | 54.8 | 2.42 | 4.62 | 52.15 | 55.39 | 51.77 | 3103502 |
| 1715208000 | 52.38 | 0.28 | 0.54 | 51.92 | 54.14 | 51.84 | 3217057 |
| 1715121600 | 52.1 | -0.65 | -1.23 | 52.7 | 53.32 | 51.87 | 2152508 |
| 1715035200 | 52.75 | 1.35 | 2.63 | 51.81 | 52.81 | 51.7925 | 2593480 |
| 1714776000 | 51.4 | 0.4 | 0.78 | 51.24 | 51.8 | 51.21 | 1149389 |
| 1714689600 | 51 | 0.32 | 0.63 | 51.13 | 51.43 | 50.72 | 1013436 |
| 1714603200 | 50.68 | 0.43 | 0.86 | 50.29 | 51.27 | 50.205 | 1161350 |
| 1714516800 | 50.25 | -1.25 | -2.43 | 50.99 | 51.49 | 50.2 | 2088698 |
| 1714430400 | 51.5 | 0.15 | 0.29 | 51.24 | 51.83 | 51.14 | 1318253 |
| 1714171200 | 51.35 | 0.93 | 1.84 | 50.49 | 51.445 | 50.49 | 1145903 |
| 1714084800 | 50.42 | -0.35 | -0.69 | 50.57 | 50.835 | 50.09 | 1096972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
