Historical Stock Prices

USFD 
$23.77
*  
0.25
1.06%
Get USFD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading USFD now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 23.46 23.78 23.45 23.77 445,241
09/22/2016 23.42 23.55 23.29 23.52 586,186
09/21/2016 23.21 23.355 23.05 23.28 814,537
09/20/2016 23.13 23.31 23.01 23.15 1,116,340
09/19/2016 22.99 23.34 22.9 23.12 1,219,411
09/16/2016 23.3 23.69 22.97 22.99 4,591,384
09/15/2016 23.49 23.86 23.36 23.43 761,629
09/14/2016 23.22 23.63 23.22 23.58 1,627,736
09/13/2016 23.4 23.54 23.01 23.26 1,116,273
09/12/2016 23.42 23.77 23.34 23.51 1,177,197
09/09/2016 23.97 24 23.42 23.44 735,150
09/08/2016 24.4 24.49 23.94 23.99 1,099,030
09/07/2016 24.62 24.75 24.48 24.53 559,788
09/06/2016 24.66 25.15 24.6 24.71 1,069,295
09/02/2016 24.31 24.82 24.31 24.75 977,621
09/01/2016 24.16 24.37 23.85 24.17 659,367
08/31/2016 24.1 24.3 23.97 24.25 518,900
08/30/2016 24.3 24.5069 24.15 24.19 519,303
08/29/2016 24.73 24.94 24.32 24.35 484,604
08/26/2016 24.72 25.24 24.65 24.76 459,574
08/25/2016 24.4 25 24.27 24.76 457,116
08/24/2016 24.89 24.89 24.43 24.51 408,664
08/23/2016 25.02 25.1499 24.77 24.95 377,615
08/22/2016 24.59 25.2 24.51 25 781,867
08/19/2016 24.13 24.73 23.97 24.65 518,064
08/18/2016 23.83 24.3799 23.8 24.04 816,254
08/17/2016 24.29 24.41 23.55 23.87 859,789
08/16/2016 24.49 24.73 24.245 24.35 574,869
08/15/2016 24.17 24.6 24.1 24.54 802,059
08/12/2016 23.8 24.08 23.53 24.04 834,899
08/11/2016 24.1 24.25 23.7 23.8 1,149,478
08/10/2016 24.12 24.56 23.93 23.99 640,305
08/09/2016 24.05 24.605 23.56 24.22 1,328,091
08/08/2016 23.72 24.05 23.48 23.65 685,395
08/05/2016 23.7 23.74 23.42 23.71 962,730
08/04/2016 24.04 24.093 23.63 23.7 412,854
08/03/2016 23.9 24.15 23.77 24.07 292,873
08/02/2016 24 24.22 23.52 24.03 374,201
08/01/2016 24.16 24.21 23.91 24.02 342,246
07/29/2016 24.21 24.38 23.95 24.16 398,618
07/28/2016 24.14 24.49 23.95 24.26 379,920
07/27/2016 24.62 24.675 23.731 24.05 536,639
07/26/2016 24.87 25.12 24.52 24.65 283,786
07/25/2016 25.07 25.165 24.7207 24.85 226,069
07/22/2016 25.54 25.55 25.1 25.1 349,795
07/21/2016 25.4 25.65 25.24 25.48 592,123
07/20/2016 25.36 25.54 25.17 25.44 249,050
07/19/2016 25.29 25.5 25.17 25.29 214,477
07/18/2016 24.97 25.6 24.9364 25.3 205,215
07/15/2016 25.41 25.59 24.78 24.92 739,494
07/14/2016 25.54 25.83 25.13 25.41 413,201
07/13/2016 25.4 25.6 25.06 25.5 456,493
07/12/2016 25.35 25.58 25.27 25.43 357,644
07/11/2016 25.11 25.6 24.97 25.4 539,348
07/08/2016 25.11 25.42 25.02 25.08 232,251
07/07/2016 24.96 25.2 24.81 25.02 400,095
07/06/2016 24.15 25.04 24.01 24.95 370,276
07/05/2016 24.49 24.585 24.17 24.21 330,704
07/01/2016 24.19 24.91 23.82 24.48 852,682
06/30/2016 24.37 24.46 23.89 24.24 841,414
06/29/2016 24.18 24.4199 24.01 24.39 927,289
06/28/2016 23.97 24.33 23.7 24.23 1,474,446
06/27/2016 23.1 24.2 23.06 23.76 1,639,893
06/24/2016 22.86 23.64 22.51 23.34 4,013,775
06/23/2016 23.72 23.85 23.08 23.18 1,753,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?