5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
-9.69%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+20.49%
1 YEAR PERFORMANCE
+22.47%
US Foods Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $108.83 | $107.40 (-1.31%) | $112.57 | $107.30 | 2.16 M | |
| 11/04/2026 | $104.05 | $109.93 (5.65%) | $111.69 | $104.05 | 4.86 M | $24.03 B |
| 11/03/2026 | $104.60 | $101.36 (-3.1%) | $104.60 | $101.00 | 3.16 M | $22.16 B |
| 11/02/2026 | $104.75 | $105.80 (1%) | $106.11 | $103.40 | 3.52 M | $23.13 B |
| 10/30/2026 | $103.09 | $103.61 (0.5%) | $104.03 | $102.13 | 2.69 M | $22.65 B |
| 10/29/2026 | $102.92 | $102.82 (-0.1%) | $103.85 | $101.27 | 2.34 M | $22.48 B |
| 10/28/2026 | $101.49 | $101.93 (0.43%) | $103.30 | $100.27 | 1.98 M | $22.28 B |
| 10/27/2026 | $100.85 | $102.57 (1.71%) | $102.82 | $99.83 | 2.94 M | $22.42 B |
| 10/26/2026 | $101.04 | $101.36 (0.32%) | $103.30 | $100.90 | 1.52 M | $22.16 B |
| 10/23/2026 | $103.16 | $100.91 (-2.18%) | $104.19 | $100.09 | 2.76 M | $22.06 B |
| 10/22/2026 | $101.66 | $104.05 (2.35%) | $104.20 | $100.83 | 1.83 M | $22.75 B |
| 10/21/2026 | $102.96 | $102.15 (-0.79%) | $104.08 | $101.68 | 1.47 M | $22.33 B |
| 10/20/2026 | $100.74 | $103.00 (2.24%) | $103.12 | $100.33 | 2.08 M | $22.52 B |
| 10/19/2026 | $101.53 | $100.38 (-1.13%) | $101.94 | $100.16 | 1.63 M | $21.94 B |
| 10/16/2026 | $102.33 | $101.96 (-0.36%) | $103.07 | $100.02 | 1.48 M | $22.29 B |
| 10/15/2026 | $99.50 | $101.47 (1.98%) | $101.58 | $99.50 | 2.48 M | $22.18 B |
| 10/14/2026 | $97.49 | $98.45 (0.98%) | $98.60 | $96.23 | 1.98 M | $21.52 B |
| 10/13/2026 | $97.95 | $97.91 (-0.04%) | $98.01 | $96.60 | 1.07 M | $21.40 B |
| 10/12/2026 | $97.30 | $97.70 (0.41%) | $98.33 | $97.16 | 1.35 M | $21.36 B |
| 10/09/2026 | $97.12 | $97.43 (0.32%) | $97.82 | $97.07 | 1.36 M | $21.30 B |
| 10/08/2026 | $96.05 | $97.12 (1.11%) | $98.16 | $95.81 | 1.63 M | $21.23 B |
| 10/07/2026 | $96.18 | $96.05 (-0.14%) | $96.75 | $95.61 | 1.11 M | $21.00 B |
| 10/06/2026 | $95.32 | $96.53 (1.27%) | $96.93 | $95.13 | 1.40 M | $21.10 B |
| 10/05/2026 | $96.61 | $94.63 (-2.05%) | $96.99 | $94.57 | 2.19 M | $20.69 B |
| 10/02/2026 | $94.60 | $96.92 (2.45%) | $97.79 | $94.33 | 3.48 M | $21.19 B |
| 10/01/2026 | $91.96 | $93.93 (2.14%) | $94.25 | $90.82 | 2.11 M | $20.53 B |
| 09/30/2026 | $94.06 | $92.21 (-1.97%) | $94.17 | $92.18 | 2.11 M | $20.16 B |
| 09/29/2026 | $92.92 | $93.70 (0.84%) | $94.92 | $92.36 | 1.40 M | $20.48 B |
| 09/28/2026 | $93.00 | $93.72 (0.77%) | $94.40 | $91.76 | 2.60 M | $20.49 B |
| 09/25/2026 | $93.67 | $93.33 (-0.36%) | $94.42 | $92.68 | 1.64 M | $20.40 B |
| 09/24/2026 | $94.21 | $93.82 (-0.41%) | $94.85 | $93.21 | 2.42 M | $20.51 B |
| 09/23/2026 | $93.97 | $93.93 (-0.04%) | $95.35 | $93.84 | 2.83 M | $20.53 B |
| 09/22/2026 | $94.08 | $94.20 (0.13%) | $96.98 | $93.99 | 2.94 M | $20.59 B |
| 09/21/2026 | $93.57 | $94.22 (0.69%) | $94.90 | $92.56 | 2.96 M | $20.60 B |
| 09/18/2026 | $92.05 | $93.42 (1.49%) | $94.03 | $91.57 | 4.91 M | $20.42 B |
| 09/17/2026 | $94.00 | $92.16 (-1.96%) | $94.00 | $91.96 | 3.08 M | $20.15 B |
| 09/16/2026 | $92.15 | $92.51 (0.39%) | $93.91 | $91.54 | 3.72 M | $20.22 B |
| 09/15/2026 | $94.03 | $92.01 (-2.15%) | $94.60 | $90.19 | 3.61 M | $20.11 B |
| 09/14/2026 | $95.74 | $94.80 (-0.98%) | $96.59 | $94.61 | 2.55 M | $20.72 B |
| 09/11/2026 | $95.46 | $95.34 (-0.13%) | $97.06 | $93.89 | 3.25 M | $20.84 B |
| 09/10/2026 | $97.47 | $96.06 (-1.45%) | $98.74 | $95.49 | 2.65 M | $21.00 B |
| 09/09/2026 | $102.44 | $97.45 (-4.87%) | $104.42 | $96.83 | 3.08 M | $21.30 B |
| 09/08/2026 | $103.56 | $103.09 (-0.45%) | $104.23 | $102.59 | 1.42 M | $22.54 B |
| 09/04/2026 | $103.85 | $104.04 (0.18%) | $104.80 | $102.50 | 1.23 M | $22.74 B |
| 09/03/2026 | $105.16 | $104.41 (-0.71%) | $106.95 | $104.16 | 1.26 M | $22.82 B |
| 09/02/2026 | $107.18 | $104.79 (-2.23%) | $107.67 | $104.20 | 2.02 M | $22.91 B |
| 09/01/2026 | $106.63 | $106.66 (0.03%) | $106.90 | $104.54 | 2.39 M | $23.32 B |
| 08/31/2026 | $106.61 | $104.84 (-1.66%) | $107.65 | $104.42 | 2.21 M | $22.92 B |
| 08/28/2026 | $107.98 | $107.27 (-0.66%) | $108.08 | $106.72 | 1.34 M | $23.45 B |
| 08/27/2026 | $106.85 | $107.78 (0.87%) | $108.10 | $106.44 | 1.38 M | $23.56 B |
| 08/26/2026 | $109.13 | $108.46 (-0.61%) | $109.43 | $108.21 | 1.13 M | $23.71 B |
| 08/25/2026 | $110.07 | $108.89 (-1.07%) | $110.07 | $108.04 | 1.56 M | $23.80 B |
| 08/24/2026 | $109.73 | $109.37 (-0.33%) | $111.28 | $108.50 | 1.75 M | $23.91 B |
| 08/21/2026 | $109.00 | $109.62 (0.57%) | $109.69 | $107.74 | 1.54 M | $23.96 B |
| 08/20/2026 | $107.00 | $108.46 (1.36%) | $108.95 | $105.82 | 1.59 M | $23.71 B |
| 08/19/2026 | $107.15 | $107.52 (0.35%) | $109.16 | $107.07 | 1.77 M | $23.50 B |
| 08/18/2026 | $109.30 | $106.91 (-2.19%) | $109.30 | $106.84 | 1.55 M | $23.37 B |
| 08/17/2026 | $108.06 | $108.61 (0.51%) | $110.01 | $106.36 | 1.82 M | $23.74 B |
| 08/14/2026 | $108.99 | $108.92 (-0.06%) | $110.51 | $107.37 | 1.90 M | $23.81 B |
| 08/13/2026 | $110.26 | $110.09 (-0.15%) | $111.25 | $109.61 | 2.29 M | $24.07 B |
| 08/12/2026 | $109.17 | $110.94 (1.62%) | $111.42 | $107.22 | 3.21 M | $24.25 B |
| 08/11/2026 | $108.27 | $110.52 (2.08%) | $110.63 | $107.82 | 1.98 M | $24.16 B |
| 08/10/2026 | $108.58 | $108.63 (0.05%) | $109.06 | $107.64 | 1.52 M | $23.75 B |
| 08/07/2026 | $106.37 | $108.88 (2.36%) | $109.28 | $104.54 | 2.42 M | $23.80 B |
| 08/06/2026 | $105.33 | $106.97 (1.56%) | $110.09 | $103.92 | 4.51 M | $23.38 B |
| 08/05/2026 | $99.90 | $100.49 (0.59%) | $100.61 | $99.04 | 3.06 M | $21.97 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.
