US Foods Holding Corporation (USFD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.17391304348 | 69 | 71.87 | 65.77 | 4053319 | 70.85419938 | CS |
| 4 | 1.06 | 1.52649769585 | 69.44 | 73 | 65.77 | 2415053 | 70.84760176 | CS |
| 12 | 0 | 0 | 70.5 | 73 | 65.64 | 1984242 | 69.58230032 | CS |
| 26 | 12.73 | 22.0356586464 | 57.77 | 73 | 56.47 | 1893913 | 65.37041953 | CS |
| 52 | 20.23 | 40.2426894768 | 50.27 | 73 | 49.64 | 1844879 | 59.19923546 | CS |
| 156 | 32.41 | 85.0879495931 | 38.09 | 73 | 25.49 | 1812574 | 44.78912809 | CS |
| 260 | 30.56 | 76.5147721582 | 39.94 | 73 | 8.32 | 2178613 | 36.20508264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 70.85 | -0.4 | -0.56 | 71.21 | 71.5458 | 70.26 | 2940549 |
| 1739576400 | 71.25 | 0.14 | 0.20 | 71.02 | 71.87 | 70.4 | 3795521 |
| 1739490000 | 71.11 | 1.2 | 1.72 | 69.19 | 71.13 | 65.769999 | 6215375 |
| 1739403600 | 69.91 | 0.22 | 0.32 | 69 | 70 | 68.25 | 3261888 |
| 1739317200 | 69.69 | -0.63 | -0.90 | 69.93 | 70.09 | 69.15 | 1855739 |
| 1739230800 | 70.32 | 0.01 | 0.01 | 70.67 | 71 | 70.01 | 1606887 |
| 1738971600 | 70.31 | -0.61 | -0.86 | 71.16 | 71.59 | 70.135 | 2447491 |
| 1738885200 | 70.92 | -1.1 | -1.53 | 72.59 | 73 | 70.84 | 2559437 |
| 1738798800 | 72.02 | 0.15 | 0.21 | 72 | 72.675 | 71.26 | 2221385 |
| 1738712400 | 71.87 | 0.54 | 0.76 | 71.55 | 72.445 | 70.78 | 2396542 |
| 1738626000 | 71.33 | 0.4 | 0.56 | 69.72 | 71.895 | 69.01 | 2538867 |
| 1738366800 | 70.93 | -0.79 | -1.10 | 71.9 | 72.3 | 70.93 | 1795929 |
| 1738280400 | 71.72 | 0.19 | 0.27 | 72.04 | 72.595 | 71.47 | 1930278 |
| 1738194000 | 71.53 | 0.65 | 0.92 | 71 | 71.72 | 70.8 | 1311147 |
| 1738107600 | 70.88 | 0.13 | 0.18 | 70.24 | 71.01 | 70.09 | 1891650 |
| 1738021200 | 70.75 | 1.23 | 1.77 | 69.45 | 70.78 | 69.41 | 1211243 |
| 1737762000 | 69.52 | 0.21 | 0.30 | 68.63 | 69.83 | 68.47 | 1685439 |
| 1737675600 | 69.31 | 0 | 0.00 | 69.31 | 69.31 | 69.31 | 0 |
| 1737589200 | 69.31 | 0.17 | 0.25 | 69.44 | 69.95 | 68.8 | 1745649 |
| 1737502800 | 69.14 | 0.83 | 1.22 | 69.265 | 69.68 | 68.59 | 1659507 |
| 1737157200 | 68.31 | 0.23 | 0.34 | 68.74 | 68.76 | 67.945 | 1067165 |
| 1737070800 | 68.08 | 0.15 | 0.22 | 67.9 | 68.475 | 67.55 | 1835380 |
| 1736984400 | 67.93 | 0.98 | 1.46 | 67.85 | 68.42 | 67.66 | 1942484 |
| 1736898000 | 66.95 | 0.59 | 0.89 | 66.709999 | 66.98 | 65.64 | 1672913 |
| 1736811600 | 66.36 | -0.99 | -1.47 | 66.67 | 67.69 | 65.93 | 1639674 |
| 1736552400 | 67.35 | -0.87 | -1.28 | 67.34 | 67.95 | 66.81 | 1243484 |
| 1736379600 | 68.22 | 1 | 1.49 | 67.099999 | 68.23 | 66.480999 | 1458782 |
| 1736293200 | 67.22 | 0.2 | 0.30 | 67.395 | 68.01 | 66.879999 | 2214510 |
| 1736206800 | 67.019999 | -0.96 | -1.41 | 67.72 | 68.5 | 66.849999 | 1222263 |
| 1735947600 | 67.98 | 0.59 | 0.88 | 67.625 | 67.99 | 66.89 | 986248 |
| 1735861200 | 67.39 | -0.07 | -0.10 | 67.705 | 68.31 | 67.3 | 1056227 |
| 1735688400 | 67.46 | -0.19 | -0.28 | 67.65 | 68.01 | 67.24 | 2412255 |
| 1735602000 | 67.65 | -0.52 | -0.76 | 67.62 | 67.92 | 67.24 | 862694 |
| 1735342800 | 68.17 | -0.31 | -0.45 | 67.99 | 68.49 | 67.82 | 707867 |
| 1735256400 | 68.48 | -0.29 | -0.42 | 68.38 | 68.67 | 68.17 | 643388 |
| 1735077840 | 68.77 | 0.91 | 1.34 | 67.88 | 68.82 | 67.63 | 440747 |
| 1734997200 | 67.86 | 0.17 | 0.25 | 67.31 | 67.95 | 66.56 | 1521040 |
| 1734738000 | 67.69 | 0.83 | 1.24 | 66.405 | 68.06 | 66.405 | 5869221 |
| 1734651600 | 66.86 | 0.14 | 0.21 | 66.864999 | 67.47 | 66.455 | 1714332 |
| 1734565200 | 66.72 | -1.62 | -2.37 | 68.54 | 69.13 | 66.614999 | 2452586 |
| 1734478800 | 68.34 | -0.63 | -0.91 | 68.9 | 69.33 | 67.71 | 1950444 |
| 1734392400 | 68.97 | -0.53 | -0.76 | 69.63 | 70.14 | 68.81 | 1721361 |
| 1734133200 | 69.5 | 0.54 | 0.78 | 68.81 | 69.575 | 68.64 | 1641145 |
| 1734046800 | 68.96 | -0.91 | -1.30 | 70.245 | 70.39 | 68.87 | 1865565 |
| 1733960400 | 69.87 | -0.1 | -0.14 | 69.925 | 70.2399 | 69.46 | 1263694 |
| 1733874000 | 69.97 | 0.44 | 0.63 | 70.62 | 70.645 | 69.57 | 1883440 |
| 1733787600 | 69.53 | -2.47 | -3.43 | 71.71 | 71.81 | 68.96 | 3302462 |
| 1733528400 | 72 | -0.33 | -0.46 | 72.46 | 72.6 | 71.7 | 1092438 |
| 1733442000 | 72.33 | 0.34 | 0.47 | 71.66 | 72.84 | 71.57 | 2120936 |
| 1733355600 | 71.99 | 1.38 | 1.95 | 70.625 | 72.04 | 69.87 | 2405831 |
| 1733269200 | 70.61 | 1.06 | 1.52 | 69.76 | 70.96 | 69.55 | 3436517 |
| 1733182800 | 69.55 | -0.22 | -0.32 | 69.75 | 70.095 | 69.28 | 1881789 |
| 1732917840 | 69.77 | -0.08 | -0.11 | 70 | 70.24 | 69.6 | 857065 |
| 1732750800 | 69.85 | -0.32 | -0.46 | 70.5 | 70.8 | 69.67 | 1229428 |
| 1732664400 | 70.17 | 0.28 | 0.40 | 69.79 | 70.27 | 69.66 | 1579387 |
| 1732578000 | 69.89 | 0.46 | 0.66 | 70.05 | 70.52 | 69.42 | 2376049 |
| 1732318800 | 69.43 | 1.51 | 2.22 | 68.57 | 69.69 | 68.3 | 1967939 |
| 1732232400 | 67.92 | 1.35 | 2.03 | 66.79 | 68.08 | 66.459999 | 2103684 |
| 1732146000 | 66.569999 | 0.06 | 0.09 | 66.5 | 66.629999 | 65.8 | 1971038 |
| 1732059600 | 66.51 | 1.14 | 1.74 | 65.05 | 66.56 | 64.78 | 1802854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
