5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+13.19%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
+25.95%
US Foods Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.74 | $65.22 (-0.79%) | $65.86 | $64.35 | 2.23 M | $15.07 B |
| 03/11/2025 | $63.81 | $64.88 (1.68%) | $65.28 | $63.39 | 3.92 M | $15.07 B |
| 03/10/2025 | $64.73 | $63.63 (-1.7%) | $65.00 | $62.70 | 3.69 M | $14.78 B |
| 03/07/2025 | $66.41 | $65.62 (-1.19%) | $66.67 | $63.54 | 4.00 M | $15.25 B |
| 03/06/2025 | $68.30 | $66.81 (-2.18%) | $69.05 | $66.42 | 2.78 M | $15.52 B |
| 03/05/2025 | $68.13 | $69.14 (1.48%) | $69.30 | $67.80 | 2.27 M | $16.06 B |
| 03/04/2025 | $69.18 | $68.26 (-1.33%) | $69.52 | $67.06 | 2.50 M | $15.86 B |
| 03/03/2025 | $71.98 | $70.11 (-2.6%) | $72.22 | $69.43 | 2.64 M | $16.29 B |
| 02/28/2025 | $70.53 | $71.68 (1.63%) | $71.75 | $70.43 | 1.97 M | $16.65 B |
| 02/27/2025 | $70.87 | $70.24 (-0.89%) | $71.38 | $70.17 | 1.45 M | $16.32 B |
| 02/26/2025 | $70.11 | $70.65 (0.77%) | $72.02 | $69.96 | 2.68 M | $16.42 B |
| 02/25/2025 | $71.00 | $70.22 (-1.1%) | $71.51 | $69.72 | 2.64 M | $16.32 B |
| 02/24/2025 | $70.26 | $70.92 (0.94%) | $71.37 | $69.83 | 2.39 M | $16.48 B |
| 02/21/2025 | $71.40 | $70.10 (-1.82%) | $71.89 | $69.98 | 4.65 M | $16.29 B |
| 02/20/2025 | $72.28 | $71.65 (-0.87%) | $73.19 | $71.27 | 2.81 M | $16.65 B |
| 02/19/2025 | $70.77 | $71.62 (1.2%) | $72.26 | $70.52 | 2.65 M | $16.64 B |
| 02/18/2025 | $71.21 | $70.85 (-0.51%) | $71.55 | $70.26 | 2.94 M | $16.46 B |
| 02/14/2025 | $71.02 | $71.25 (0.32%) | $71.87 | $70.40 | 3.80 M | $16.55 B |
| 02/13/2025 | $69.19 | $71.11 (2.77%) | $71.13 | $65.77 | 6.22 M | $16.52 B |
| 02/12/2025 | $69.00 | $69.91 (1.32%) | $70.00 | $68.25 | 3.26 M | $16.24 B |
| 02/11/2025 | $69.98 | $69.69 (-0.41%) | $70.09 | $69.15 | 1.86 M | $16.19 B |
| 02/10/2025 | $70.67 | $70.32 (-0.5%) | $71.00 | $70.01 | 1.61 M | $16.34 B |
| 02/07/2025 | $71.16 | $70.31 (-1.19%) | $71.59 | $70.14 | 2.09 M | $16.94 B |
| 02/06/2025 | $72.59 | $70.92 (-2.3%) | $73.00 | $70.84 | 2.56 M | $17.09 B |
| 02/05/2025 | $72.00 | $72.02 (0.03%) | $72.68 | $71.26 | 2.22 M | $17.36 B |
| 02/04/2025 | $71.55 | $71.87 (0.45%) | $72.44 | $70.78 | 2.40 M | $17.32 B |
| 02/03/2025 | $69.72 | $71.33 (2.31%) | $71.90 | $69.01 | 2.60 M | $17.19 B |
| 01/31/2025 | $71.90 | $70.93 (-1.35%) | $72.30 | $70.93 | 1.80 M | $17.09 B |
| 01/30/2025 | $72.04 | $71.72 (-0.44%) | $72.60 | $71.47 | 1.93 M | $17.28 B |
| 01/29/2025 | $71.00 | $71.53 (0.75%) | $71.72 | $70.80 | 1.31 M | $17.24 B |
| 01/28/2025 | $70.24 | $70.88 (0.91%) | $71.01 | $70.00 | 1.91 M | $17.08 B |
| 01/27/2025 | $69.41 | $70.71 (1.87%) | $70.78 | $69.41 | 1.22 M | $17.04 B |
| 01/24/2025 | $68.63 | $69.52 (1.3%) | $69.83 | $68.47 | 1.69 M | $16.75 B |
| 01/23/2025 | $68.97 | $68.73 (-0.35%) | $69.06 | $67.98 | 1.16 M | $16.56 B |
| 01/22/2025 | $69.44 | $69.31 (-0.19%) | $69.95 | $68.80 | 1.76 M | $16.70 B |
| 01/21/2025 | $69.41 | $69.14 (-0.39%) | $69.68 | $68.59 | 1.69 M | $16.66 B |
| 01/17/2025 | $68.52 | $68.31 (-0.31%) | $68.76 | $67.94 | 1.07 M | $16.46 B |
| 01/16/2025 | $67.90 | $68.08 (0.27%) | $68.47 | $67.55 | 1.84 M | $16.41 B |
| 01/15/2025 | $67.85 | $67.93 (0.12%) | $68.42 | $67.66 | 1.94 M | $16.37 B |
| 01/14/2025 | $66.71 | $66.95 (0.36%) | $66.98 | $65.64 | 1.67 M | $16.13 B |
| 01/13/2025 | $66.67 | $66.36 (-0.46%) | $67.69 | $65.93 | 1.64 M | $15.99 B |
| 01/10/2025 | $67.46 | $67.35 (-0.16%) | $67.95 | $66.81 | 1.25 M | $16.23 B |
| 01/08/2025 | $67.17 | $68.22 (1.56%) | $68.23 | $66.48 | 1.48 M | $16.44 B |
| 01/07/2025 | $67.40 | $67.22 (-0.27%) | $68.01 | $66.88 | 2.23 M | $16.20 B |
| 01/06/2025 | $66.90 | $67.02 (0.18%) | $68.50 | $66.85 | 1.25 M | $16.15 B |
| 01/03/2025 | $67.56 | $67.98 (0.62%) | $67.99 | $66.89 | 993,128 | $16.38 B |
| 01/02/2025 | $67.67 | $67.39 (-0.41%) | $68.31 | $67.30 | 1.06 M | $16.24 B |
| 12/31/2024 | $67.65 | $67.46 (-0.28%) | $68.01 | $67.24 | 2.41 M | $16.26 B |
| 12/30/2024 | $67.62 | $67.65 (0.04%) | $67.92 | $67.24 | 864,300 | $16.30 B |
| 12/27/2024 | $67.81 | $68.17 (0.53%) | $68.49 | $67.81 | 711,400 | $16.43 B |
| 12/26/2024 | $68.38 | $68.48 (0.15%) | $68.67 | $68.17 | 643,400 | $16.50 B |
| 12/24/2024 | $67.88 | $68.77 (1.31%) | $68.82 | $67.74 | 440,747 | $16.57 B |
| 12/23/2024 | $67.31 | $67.86 (0.82%) | $67.95 | $66.56 | 1.52 M | $16.35 B |
| 12/20/2024 | $66.38 | $67.69 (1.97%) | $68.06 | $66.38 | 5.98 M | $16.31 B |
| 12/19/2024 | $66.86 | $66.86 (0%) | $67.47 | $66.46 | 1.74 M | $16.11 B |
| 12/18/2024 | $68.91 | $66.72 (-3.18%) | $69.13 | $66.61 | 2.46 M | $16.08 B |
| 12/17/2024 | $68.59 | $68.34 (-0.36%) | $69.33 | $67.71 | 1.96 M | $16.47 B |
| 12/16/2024 | $69.49 | $68.97 (-0.75%) | $70.14 | $68.81 | 1.73 M | $16.62 B |
| 12/13/2024 | $69.00 | $69.50 (0.72%) | $69.58 | $68.64 | 1.65 M | $16.75 B |
| 12/12/2024 | $70.22 | $68.96 (-1.79%) | $70.39 | $68.87 | 1.88 M | $16.62 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.
