5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-12.73%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
+20.49%
1 YEAR PERFORMANCE
+13.20%
US Foods Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $99.33 | $99.04 (-0.29%) | $99.87 | $97.13 | 3.12 M | $21.65 B |
| 08/03/2026 | $100.59 | $99.67 (-0.91%) | $101.76 | $98.92 | 2.77 M | $21.79 B |
| 07/31/2026 | $100.21 | $100.59 (0.38%) | $101.03 | $99.84 | 2.20 M | $22.17 B |
| 07/30/2026 | $101.78 | $100.55 (-1.21%) | $102.19 | $99.40 | 2.10 M | $22.16 B |
| 07/29/2026 | $101.34 | $102.35 (1%) | $103.81 | $100.55 | 2.82 M | $22.56 B |
| 07/28/2026 | $100.28 | $101.47 (1.19%) | $102.27 | $100.16 | 2.37 M | $22.36 B |
| 07/27/2026 | $97.78 | $99.29 (1.54%) | $99.74 | $97.52 | 1.47 M | $21.88 B |
| 07/24/2026 | $96.29 | $97.17 (0.91%) | $97.73 | $95.33 | 1.41 M | $21.42 B |
| 07/23/2026 | $94.50 | $95.58 (1.14%) | $95.78 | $93.14 | 2.13 M | $21.07 B |
| 07/22/2026 | $94.63 | $96.06 (1.51%) | $97.85 | $94.45 | 2.51 M | $21.17 B |
| 07/21/2026 | $94.89 | $94.75 (-0.15%) | $96.47 | $94.12 | 2.53 M | $20.88 B |
| 07/20/2026 | $97.51 | $95.03 (-2.54%) | $98.16 | $95.03 | 2.00 M | $20.94 B |
| 07/17/2026 | $99.70 | $97.27 (-2.44%) | $99.80 | $96.93 | 2.97 M | $21.44 B |
| 07/16/2026 | $97.03 | $99.13 (2.16%) | $99.62 | $96.71 | 2.32 M | $21.85 B |
| 07/15/2026 | $100.90 | $97.05 (-3.82%) | $101.51 | $96.92 | 2.71 M | $21.39 B |
| 07/14/2026 | $101.77 | $101.00 (-0.76%) | $102.75 | $100.36 | 1.93 M | $22.26 B |
| 07/13/2026 | $100.63 | $101.31 (0.68%) | $102.21 | $99.60 | 2.19 M | $22.33 B |
| 07/10/2026 | $99.23 | $100.98 (1.76%) | $101.05 | $98.37 | 2.81 M | $22.26 B |
| 07/09/2026 | $100.48 | $99.48 (-1%) | $101.25 | $98.84 | 2.26 M | $21.93 B |
| 07/08/2026 | $103.17 | $99.88 (-3.19%) | $104.16 | $99.10 | 3.73 M | $22.01 B |
| 07/07/2026 | $104.30 | $103.99 (-0.3%) | $105.17 | $103.50 | 2.19 M | $22.92 B |
| 07/06/2026 | $103.84 | $102.86 (-0.94%) | $104.28 | $101.31 | 3.66 M | $22.67 B |
| 07/02/2026 | $100.67 | $104.29 (3.6%) | $104.43 | $100.67 | 2.49 M | $22.99 B |
| 07/01/2026 | $103.06 | $101.90 (-1.13%) | $103.06 | $100.45 | 2.68 M | $22.46 B |
| 06/30/2026 | $100.98 | $102.25 (1.26%) | $102.62 | $99.65 | 3.70 M | $22.54 B |
| 06/29/2026 | $98.62 | $102.44 (3.87%) | $102.50 | $98.00 | 3.51 M | $22.58 B |
| 06/26/2026 | $97.34 | $98.31 (1%) | $99.09 | $97.05 | 4.29 M | $21.67 B |
| 06/25/2026 | $95.83 | $96.22 (0.41%) | $98.90 | $95.83 | 5.16 M | $21.21 B |
| 06/24/2026 | $93.15 | $95.35 (2.36%) | $95.54 | $93.15 | 1.87 M | $21.02 B |
| 06/23/2026 | $92.99 | $94.01 (1.1%) | $95.00 | $92.09 | 2.27 M | $20.72 B |
| 06/22/2026 | $91.26 | $92.76 (1.64%) | $94.41 | $91.26 | 1.77 M | $20.44 B |
| 06/18/2026 | $94.80 | $91.91 (-3.05%) | $95.65 | $91.78 | 5.39 M | $20.26 B |
| 06/17/2026 | $92.39 | $93.75 (1.47%) | $94.22 | $91.85 | 2.70 M | $20.66 B |
| 06/16/2026 | $93.90 | $93.22 (-0.72%) | $94.80 | $92.54 | 2.01 M | $20.55 B |
| 06/15/2026 | $93.17 | $93.44 (0.29%) | $94.05 | $92.64 | 2.82 M | $20.59 B |
| 06/12/2026 | $91.83 | $93.32 (1.62%) | $93.56 | $91.16 | 2.33 M | $20.57 B |
| 06/11/2026 | $91.30 | $91.23 (-0.08%) | $92.24 | $89.79 | 3.24 M | $20.11 B |
| 06/10/2026 | $89.64 | $90.18 (0.6%) | $91.18 | $89.40 | 3.66 M | $19.88 B |
| 06/09/2026 | $86.30 | $89.25 (3.42%) | $89.32 | $85.16 | 3.31 M | $19.67 B |
| 06/08/2026 | $85.00 | $86.79 (2.11%) | $86.98 | $84.48 | 3.59 M | $19.13 B |
| 06/05/2026 | $82.23 | $84.61 (2.89%) | $84.64 | $81.77 | 5.01 M | $18.65 B |
| 06/04/2026 | $84.00 | $82.20 (-2.14%) | $84.42 | $81.91 | 2.64 M | $18.12 B |
| 06/03/2026 | $80.36 | $83.16 (3.48%) | $83.96 | $80.30 | 3.32 M | $18.33 B |
| 06/02/2026 | $81.15 | $80.72 (-0.53%) | $81.65 | $80.49 | 2.13 M | $17.79 B |
| 06/01/2026 | $80.48 | $81.23 (0.93%) | $81.61 | $80.11 | 2.04 M | $17.90 B |
| 05/29/2026 | $80.97 | $81.85 (1.09%) | $82.35 | $80.31 | 2.56 M | $18.04 B |
| 05/28/2026 | $82.03 | $81.15 (-1.07%) | $82.28 | $80.71 | 1.82 M | $17.89 B |
| 05/27/2026 | $80.49 | $82.39 (2.36%) | $82.90 | $80.49 | 2.11 M | $18.16 B |
| 05/26/2026 | $80.32 | $81.30 (1.22%) | $81.85 | $80.00 | 3.03 M | $17.92 B |
| 05/22/2026 | $81.09 | $80.47 (-0.76%) | $81.63 | $79.80 | 1.80 M | $17.74 B |
| 05/21/2026 | $80.05 | $81.24 (1.49%) | $81.83 | $79.52 | 2.04 M | $17.91 B |
| 05/20/2026 | $81.72 | $81.12 (-0.73%) | $82.31 | $80.43 | 3.92 M | $17.88 B |
| 05/19/2026 | $81.63 | $81.25 (-0.47%) | $82.13 | $80.57 | 2.94 M | $17.91 B |
| 05/18/2026 | $82.36 | $82.05 (-0.38%) | $82.90 | $81.78 | 2.91 M | $18.08 B |
| 05/15/2026 | $83.76 | $82.38 (-1.65%) | $84.00 | $82.03 | 3.23 M | $18.16 B |
| 05/14/2026 | $85.45 | $83.96 (-1.74%) | $86.29 | $83.73 | 2.63 M | $18.50 B |
| 05/13/2026 | $83.56 | $85.16 (1.91%) | $85.48 | $83.56 | 3.13 M | $18.77 B |
| 05/12/2026 | $83.71 | $83.97 (0.31%) | $85.10 | $83.45 | 3.25 M | $18.51 B |
| 05/11/2026 | $84.01 | $83.61 (-0.48%) | $85.33 | $82.39 | 3.53 M | $18.43 B |
| 05/08/2026 | $87.76 | $84.40 (-3.83%) | $87.78 | $84.31 | 3.39 M | $18.60 B |
| 05/07/2026 | $87.00 | $86.88 (-0.14%) | $88.26 | $83.66 | 6.10 M | $19.15 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.
