5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+5.80%
US Foods Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.51 | $75.20 (-0.41%) | $75.82 | $74.92 | 2.19 M | $16.96 B |
| 12/04/2025 | $75.68 | $76.15 (0.62%) | $76.17 | $75.20 | 2.15 M | $17.17 B |
| 12/03/2025 | $77.15 | $75.68 (-1.91%) | $77.25 | $75.38 | 1.99 M | $17.07 B |
| 12/02/2025 | $77.60 | $77.00 (-0.77%) | $77.89 | $76.97 | 2.16 M | $17.36 B |
| 12/01/2025 | $78.18 | $77.52 (-0.84%) | $78.89 | $77.31 | 3.09 M | $17.48 B |
| 11/28/2025 | $78.54 | $78.67 (0.17%) | $79.13 | $78.54 | 963.00 K | $17.74 B |
| 11/26/2025 | $78.81 | $78.69 (-0.15%) | $79.08 | $78.16 | 1.87 M | $17.74 B |
| 11/25/2025 | $76.69 | $78.88 (2.86%) | $78.92 | $76.53 | 4.50 M | $17.79 B |
| 11/24/2025 | $74.02 | $76.64 (3.54%) | $77.63 | $73.30 | 7.12 M | $17.28 B |
| 11/21/2025 | $70.70 | $71.10 (0.57%) | $71.89 | $70.00 | 1.90 M | $16.03 B |
| 11/20/2025 | $71.58 | $70.05 (-2.14%) | $71.80 | $69.88 | 1.55 M | $15.80 B |
| 11/19/2025 | $71.72 | $70.87 (-1.19%) | $71.97 | $70.54 | 1.32 M | $15.98 B |
| 11/18/2025 | $71.37 | $71.33 (-0.06%) | $71.68 | $70.71 | 1.26 M | $16.08 B |
| 11/17/2025 | $71.80 | $71.24 (-0.78%) | $72.47 | $70.95 | 1.23 M | $16.06 B |
| 11/14/2025 | $71.90 | $71.74 (-0.22%) | $72.32 | $71.27 | 1.46 M | $16.18 B |
| 11/13/2025 | $72.68 | $72.13 (-0.76%) | $73.33 | $71.32 | 1.44 M | $16.27 B |
| 11/12/2025 | $71.99 | $72.90 (1.26%) | $73.07 | $71.99 | 1.47 M | $16.44 B |
| 11/11/2025 | $72.55 | $72.14 (-0.57%) | $72.55 | $71.60 | 1.77 M | $16.27 B |
| 11/10/2025 | $73.43 | $72.30 (-1.54%) | $73.82 | $71.70 | 2.20 M | $16.30 B |
| 11/07/2025 | $71.35 | $73.48 (2.99%) | $73.57 | $71.33 | 2.48 M | $16.57 B |
| 11/06/2025 | $73.00 | $71.40 (-2.19%) | $73.55 | $71.26 | 3.49 M | $16.10 B |
| 11/05/2025 | $73.21 | $74.10 (1.22%) | $74.28 | $72.40 | 3.55 M | $16.71 B |
| 11/04/2025 | $73.48 | $73.39 (-0.12%) | $74.00 | $73.11 | 1.38 M | $16.55 B |
| 11/03/2025 | $72.54 | $73.70 (1.6%) | $73.82 | $72.27 | 1.79 M | $16.62 B |
| 10/31/2025 | $72.78 | $72.62 (-0.22%) | $73.13 | $72.20 | 1.60 M | $16.73 B |
| 10/30/2025 | $73.19 | $73.25 (0.08%) | $74.08 | $72.71 | 1.59 M | $16.88 B |
| 10/29/2025 | $74.00 | $73.04 (-1.3%) | $74.00 | $72.77 | 1.76 M | $16.83 B |
| 10/28/2025 | $73.97 | $74.31 (0.46%) | $74.71 | $73.17 | 1.35 M | $17.12 B |
| 10/27/2025 | $74.87 | $74.20 (-0.89%) | $74.87 | $73.87 | 1.37 M | $17.10 B |
| 10/24/2025 | $75.88 | $74.29 (-2.1%) | $76.47 | $74.06 | 1.45 M | $17.12 B |
| 10/23/2025 | $75.59 | $75.84 (0.33%) | $75.84 | $74.98 | 1.81 M | $17.47 B |
| 10/22/2025 | $76.87 | $75.75 (-1.46%) | $77.21 | $75.75 | 1.63 M | $17.45 B |
| 10/21/2025 | $76.19 | $76.26 (0.09%) | $76.73 | $75.94 | 1.48 M | $17.57 B |
| 10/20/2025 | $76.43 | $76.27 (-0.21%) | $76.66 | $75.76 | 1.14 M | $17.57 B |
| 10/17/2025 | $75.64 | $76.12 (0.63%) | $76.71 | $75.05 | 1.57 M | $17.54 B |
| 10/16/2025 | $77.09 | $74.95 (-2.78%) | $77.53 | $74.64 | 2.27 M | $17.27 B |
| 10/15/2025 | $77.03 | $77.21 (0.23%) | $78.18 | $76.77 | 2.86 M | $17.79 B |
| 10/14/2025 | $75.30 | $77.10 (2.39%) | $77.20 | $75.30 | 1.60 M | $17.76 B |
| 10/13/2025 | $75.09 | $75.50 (0.55%) | $75.71 | $74.83 | 1.01 M | $17.40 B |
| 10/10/2025 | $75.43 | $75.16 (-0.36%) | $76.01 | $74.97 | 1.38 M | $17.32 B |
| 10/09/2025 | $76.11 | $75.27 (-1.1%) | $76.47 | $75.20 | 1.53 M | $17.34 B |
| 10/08/2025 | $76.43 | $76.00 (-0.56%) | $76.82 | $75.53 | 1.24 M | $17.51 B |
| 10/07/2025 | $75.41 | $76.07 (0.88%) | $76.24 | $74.45 | 1.61 M | $17.53 B |
| 10/06/2025 | $76.35 | $75.51 (-1.1%) | $76.51 | $75.31 | 1.51 M | $17.40 B |
| 10/03/2025 | $75.47 | $76.18 (0.94%) | $76.64 | $75.47 | 1.49 M | $17.55 B |
| 10/02/2025 | $74.82 | $75.51 (0.92%) | $75.91 | $74.42 | 2.18 M | $17.40 B |
| 10/01/2025 | $76.21 | $75.27 (-1.23%) | $76.47 | $75.03 | 2.37 M | $17.34 B |
| 09/30/2025 | $76.50 | $76.62 (0.16%) | $76.98 | $75.84 | 2.91 M | $17.65 B |
| 09/29/2025 | $76.93 | $76.75 (-0.23%) | $76.93 | $75.55 | 1.81 M | $17.68 B |
| 09/26/2025 | $76.73 | $76.60 (-0.17%) | $77.07 | $76.26 | 1.78 M | $17.65 B |
| 09/25/2025 | $77.21 | $76.51 (-0.91%) | $77.21 | $76.06 | 2.59 M | $17.63 B |
| 09/24/2025 | $77.89 | $77.17 (-0.92%) | $77.89 | $76.80 | 2.19 M | $17.78 B |
| 09/23/2025 | $77.00 | $77.64 (0.83%) | $78.17 | $77.00 | 1.77 M | $17.89 B |
| 09/22/2025 | $78.31 | $77.10 (-1.55%) | $78.46 | $77.08 | 1.88 M | $17.76 B |
| 09/19/2025 | $78.48 | $78.33 (-0.19%) | $78.90 | $77.80 | 4.71 M | $18.05 B |
| 09/18/2025 | $78.60 | $78.37 (-0.29%) | $79.22 | $78.02 | 1.64 M | $18.06 B |
| 09/17/2025 | $77.97 | $78.79 (1.05%) | $78.86 | $77.76 | 1.96 M | $18.15 B |
| 09/16/2025 | $79.68 | $77.70 (-2.48%) | $79.81 | $77.33 | 1.89 M | $17.90 B |
| 09/15/2025 | $79.46 | $79.30 (-0.2%) | $80.32 | $79.22 | 2.08 M | $18.27 B |
| 09/12/2025 | $79.75 | $79.46 (-0.36%) | $80.27 | $79.27 | 1.81 M | $18.31 B |
| 09/11/2025 | $77.99 | $79.87 (2.41%) | $80.04 | $77.60 | 2.00 M | $18.40 B |
| 09/10/2025 | $78.00 | $77.82 (-0.23%) | $78.69 | $77.33 | 1.85 M | $17.93 B |
| 09/09/2025 | $78.03 | $78.06 (0.04%) | $78.21 | $76.03 | 2.15 M | $17.99 B |
| 09/08/2025 | $78.00 | $78.27 (0.35%) | $78.41 | $77.43 | 1.47 M | $18.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
