Quantcast

US Foods Holding Corp. Common Stock Historical Stock Prices

USFD 
$36.15
*  
unch
unch
Get USFD Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading USFD now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    USFD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
16:00 36.18 36.50 36.05 36.15 1,057,905
07/15/2019 36.32 36.4834 35.8 36.15 1,324,676
07/12/2019 36.43 36.77 36.17 36.17 1,335,547
07/11/2019 36.46 36.7 36.26 36.42 1,153,024
07/10/2019 36.4 36.45 36.18 36.39 602,390
07/09/2019 36.4 36.51 36.11 36.3 656,670
07/08/2019 36.71 36.77 36.44 36.56 814,224
07/05/2019 36.57 36.81 36.51 36.67 900,296
07/03/2019 36.43 37 36.43 36.71 1,067,949
07/02/2019 36.03 36.42 35.88 36.41 866,168
07/01/2019 35.93 36.42 35.93 35.99 1,280,132
06/28/2019 35.69 36.15 35.69 35.76 1,942,107
06/27/2019 35.51 35.73 35.26 35.65 1,518,297
06/26/2019 35.76 35.88 35.32 35.62 1,728,479
06/25/2019 35.14 35.86 35.12 35.76 1,241,631
06/24/2019 35.21 35.59 35.21 35.22 2,132,237
06/21/2019 35.85 36.01 35.1 35.2 2,562,742
06/20/2019 36 36 35.47 35.92 2,406,269
06/19/2019 36.35 36.35 35.385 36.02 1,148,468
06/18/2019 36.68 36.76 36.25 36.26 853,501
06/17/2019 36.54 36.74 36.34 36.61 420,941
06/14/2019 37.02 37.16 36.41 36.46 732,700
06/13/2019 36.84 37.08 36.77 36.99 956,091
06/12/2019 36.75 37.03 36.5882 36.83 754,969
06/11/2019 36.28 36.86 36.19 36.78 1,892,827
06/10/2019 35.83 36.35 35.83 36.11 1,380,171
06/07/2019 35.84 36.065 34.85 35.8 2,591,645
06/06/2019 36.42 36.53 35.7 36.02 2,457,696
06/05/2019 35.62 36.65 35.62 36.45 2,260,006
06/04/2019 34.99 35.42 34.99 35.33 1,359,762
06/03/2019 34.62 35 34.46 34.88 2,391,638
05/31/2019 35.74 35.76 34.21 34.56 3,765,006
05/30/2019 35.83 36.22 35.42 35.85 1,790,791
05/29/2019 36.76 36.86 35.78 35.8 3,013,715
05/28/2019 37.16 37.16 36.52 36.88 1,567,397
05/24/2019 37.04 37.21 36.93 37.07 757,909
05/23/2019 37.67 37.749 36.805 36.98 1,338,929
05/22/2019 38.19 38.32 37.72 37.79 1,254,205
05/21/2019 38.44 38.53 38.1 38.3 798,827
05/20/2019 38.32 38.66 38.13 38.2 1,236,262
05/17/2019 38.62 38.97 38.06 38.3 1,785,322
05/16/2019 38.28 39 38.175 38.81 1,580,884
05/15/2019 38.32 38.55 38.06 38.07 2,198,861
05/14/2019 38.21 38.45 37.95 38.35 1,083,011
05/13/2019 38.34 38.36 37.89 38.11 1,136,431
05/10/2019 38.7 38.8 38.05 38.8 1,497,985
05/09/2019 38.06 38.84 37.93 38.65 3,364,332
05/08/2019 38.54 38.695 37.37 38.12 2,156,499
05/07/2019 36.65 38.72 36.65 38.25 4,366,087
05/06/2019 36 36.96 36 36.79 2,500,237
05/03/2019 36.61 36.7 36.39 36.48 1,700,329
05/02/2019 35.88 36.5 35.88 36.39 2,058,655
05/01/2019 36.58 36.76 36.07 36.07 1,121,190
04/30/2019 36.45 36.61 36.12 36.55 712,491
04/29/2019 35.91 36.415 35.87 36.31 1,075,683
04/26/2019 36.27 36.49 35.75 35.95 1,134,114
04/25/2019 35.99 36.627 35.99 36.4 2,663,222
04/24/2019 36.37 36.55 36.08 36.09 1,000,109
04/23/2019 35.12 36.3 35.04 36.28 3,549,261
04/22/2019 35.51 35.89 35.04 35.08 961,836
04/18/2019 35.66 35.78 35.49 35.61 570,479
04/17/2019 35.64 35.7 35.47 35.64 599,114
04/16/2019 35.56 35.74 35.35 35.49 538,775
04/15/2019 35.67 35.94 35.46 35.55 771,687
*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?



Smart Portfolio