US Foods Holding Corp.
97.45USD
-5.6400 (-5.47%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 103.09 | 1,423,600 |
| Fr 09/04/26 | 104.04 | 1,225,500 |
| Th 09/03/26 | 104.41 | 1,257,400 |
| We 09/02/26 | 104.79 | 2,022,300 |
| Tu 09/01/26 | 106.66 | 2,386,418 |
| Mo 08/31/26 | 104.84 | 2,209,973 |
| Fr 08/28/26 | 107.27 | 1,342,307 |
| Th 08/27/26 | 107.78 | 1,379,212 |
| We 08/26/26 | 108.46 | 1,126,609 |
| Tu 08/25/26 | 108.89 | 1,561,267 |
| Mo 08/24/26 | 109.37 | 1,748,855 |
| Fr 08/21/26 | 109.62 | 1,539,200 |
| Th 08/20/26 | 108.46 | 1,593,600 |
| We 08/19/26 | 107.52 | 1,770,400 |
| Tu 08/18/26 | 106.91 | 1,553,000 |
| Mo 08/17/26 | 108.61 | 1,821,000 |
| Fr 08/14/26 | 108.92 | 1,904,500 |
| Th 08/13/26 | 110.09 | 2,291,300 |
| We 08/12/26 | 110.94 | 3,208,700 |
| Tu 08/11/26 | 110.52 | 1,983,100 |
| Mo 08/10/26 | 108.63 | 1,522,200 |
| Fr 08/07/26 | 108.88 | 2,423,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 106.97 | 4,509,800 |
| We 08/05/26 | 100.49 | 3,059,500 |
| Tu 08/04/26 | 99.04 | 3,116,200 |
| Mo 08/03/26 | 99.67 | 2,772,900 |
| Fr 07/31/26 | 100.59 | 2,202,200 |
| Th 07/30/26 | 100.55 | 2,097,600 |
| We 07/29/26 | 102.35 | 2,823,200 |
| Tu 07/28/26 | 101.47 | 2,368,200 |
| Mo 07/27/26 | 99.29 | 1,473,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 103.99 | 2,186,700 |
| Mo 07/06/26 | 102.86 | 3,658,400 |
| Th 07/02/26 | 104.29 | 2,488,300 |
| We 07/01/26 | 101.90 | 2,680,700 |
| Tu 06/30/26 | 102.25 | 3,699,200 |
| Mo 06/29/26 | 102.44 | 3,511,800 |
| Fr 06/26/26 | 98.31 | 4,294,000 |
| Th 06/25/26 | 96.22 | 5,156,900 |
| We 06/24/26 | 95.35 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 83.16 | 3,321,000 |
| Tu 06/02/26 | 80.72 | 2,128,400 |
| Mo 06/01/26 | 81.23 | 2,042,200 |
| Fr 05/29/26 | 81.85 | 2,557,300 |
| Th 05/28/26 | 81.15 | 1,823,800 |
| We 05/27/26 | 82.39 | 2,110,600 |
| Tu 05/26/26 | 81.30 | 3,029,900 |
| Fr 05/22/26 | 80.47 | 1,803,300 |
| Th 05/21/26 | 81.24 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 93.04 | 1,854,200 |
| Th 04/30/26 | 93.49 | 1,496,700 |
| We 04/29/26 | 91.28 | 1,693,300 |
| Tu 04/28/26 | 90.38 | 1,280,300 |
| Mo 04/27/26 | 91.00 | 1,652,000 |
| Fr 04/24/26 | 93.20 | 1,720,400 |
| Th 04/23/26 | 92.83 | 1,570,000 |
| We 04/22/26 | 92.26 | 1,519,900 |
| Tu 04/21/26 | 91.70 | 2,802,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 92.21 | 2,025,000 |
| Mo 03/30/26 | 90.96 | 2,354,000 |
| Fr 03/27/26 | 90.86 | 1,836,700 |
| Th 03/26/26 | 92.10 | 1,384,900 |
| We 03/25/26 | 92.48 | 2,143,500 |
| Tu 03/24/26 | 91.13 | 2,852,000 |
| Mo 03/23/26 | 89.33 | 2,986,900 |
| Fr 03/20/26 | 89.40 | 7,332,000 |
| Th 03/19/26 | 89.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 96.61 | 2,360,300 |
| Th 02/26/26 | 95.36 | 1,692,700 |
| We 02/25/26 | 95.88 | 2,001,700 |
| Tu 02/24/26 | 96.55 | 2,731,600 |
| Mo 02/23/26 | 96.13 | 2,881,100 |
| Fr 02/20/26 | 96.71 | 3,335,400 |
| Th 02/19/26 | 96.38 | 1,706,500 |
| We 02/18/26 | 96.59 | 2,863,100 |
| Tu 02/17/26 | 97.11 | 4,066,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 83.67 | 3,037,600 |
| Mo 01/26/26 | 80.26 | 2,151,800 |
| Fr 01/23/26 | 81.27 | 2,400,300 |
| Th 01/22/26 | 81.89 | 2,611,200 |
| We 01/21/26 | 83.83 | 3,209,100 |
| Tu 01/20/26 | 83.44 | 2,681,100 |
| Fr 01/16/26 | 85.71 | 1,968,200 |
| Th 01/15/26 | 85.18 | 3,692,300 |
| We 01/14/26 | 82.45 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 76.83 | 1,579,600 |
| Mo 12/22/25 | 77.34 | 1,920,500 |
| Fr 12/19/25 | 77.40 | 4,586,400 |
| Th 12/18/25 | 76.72 | 2,740,000 |
| We 12/17/25 | 77.11 | 1,759,800 |
| Tu 12/16/25 | 76.48 | 2,151,100 |
| Mo 12/15/25 | 76.20 | 2,249,500 |
| Fr 12/12/25 | 76.60 | 1,814,900 |
| Th 12/11/25 | 76.89 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 70.05 | 1,553,600 |
| We 11/19/25 | 70.87 | 1,315,500 |
| Tu 11/18/25 | 71.33 | 1,255,100 |
| Mo 11/17/25 | 71.24 | 1,225,300 |
| Fr 11/14/25 | 71.74 | 1,463,000 |
| Th 11/13/25 | 72.13 | 1,443,900 |
| We 11/12/25 | 72.90 | 1,473,900 |
| Tu 11/11/25 | 72.14 | 1,773,100 |
| Mo 11/10/25 | 72.30 | 2,202,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.26 | 1,481,600 |
| Mo 10/20/25 | 76.27 | 1,141,300 |
| Fr 10/17/25 | 76.12 | 1,568,200 |
| Th 10/16/25 | 74.95 | 2,267,000 |
| We 10/15/25 | 77.21 | 2,855,900 |
| Tu 10/14/25 | 77.10 | 1,600,900 |
| Mo 10/13/25 | 75.50 | 1,005,500 |
| Fr 10/10/25 | 75.16 | 1,378,900 |
| Th 10/09/25 | 75.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 78.33 | 4,707,900 |
| Th 09/18/25 | 78.37 | 1,642,700 |
| We 09/17/25 | 78.79 | 1,961,500 |
| Tu 09/16/25 | 77.70 | 1,893,100 |
| Mo 09/15/25 | 79.30 | 2,075,300 |
| Fr 09/12/25 | 79.46 | 1,811,000 |
| Th 09/11/25 | 79.87 | 2,004,900 |
| We 09/10/25 | 77.82 | 1,847,000 |
| Tu 09/09/25 | 78.06 | 2,146,300 |
| Fr 07/24/26 | 97.17 | 1,406,400 |
| Th 07/23/26 | 95.58 | 2,134,300 |
| We 07/22/26 | 96.06 | 2,509,900 |
| Tu 07/21/26 | 94.75 | 2,526,500 |
| Mo 07/20/26 | 95.03 | 1,998,500 |
| Fr 07/17/26 | 97.27 | 2,973,600 |
| Th 07/16/26 | 99.13 | 2,322,700 |
| We 07/15/26 | 97.05 | 2,706,200 |
| Tu 07/14/26 | 101.00 | 1,929,500 |
| Mo 07/13/26 | 101.31 | 2,191,400 |
| Fr 07/10/26 | 100.98 | 2,812,200 |
| Th 07/09/26 | 99.48 | 2,257,200 |
| We 07/08/26 | 99.88 | 3,730,700 |
| 1,867,200 |
| Tu 06/23/26 | 94.01 | 2,271,100 |
| Mo 06/22/26 | 92.76 | 1,769,600 |
| Th 06/18/26 | 91.91 | 5,387,800 |
| We 06/17/26 | 93.75 | 2,698,900 |
| Tu 06/16/26 | 93.22 | 2,014,100 |
| Mo 06/15/26 | 93.44 | 2,819,100 |
| Fr 06/12/26 | 93.32 | 2,324,900 |
| Th 06/11/26 | 91.23 | 3,242,700 |
| We 06/10/26 | 90.18 | 3,661,300 |
| Tu 06/09/26 | 89.25 | 3,306,300 |
| Mo 06/08/26 | 86.79 | 3,594,900 |
| Fr 06/05/26 | 84.61 | 5,014,300 |
| Th 06/04/26 | 82.20 | 2,635,200 |
| 2,040,000 |
| We 05/20/26 | 81.12 | 3,917,700 |
| Tu 05/19/26 | 81.25 | 2,936,800 |
| Mo 05/18/26 | 82.05 | 2,906,400 |
| Fr 05/15/26 | 82.38 | 3,230,400 |
| Th 05/14/26 | 83.96 | 2,630,500 |
| We 05/13/26 | 85.16 | 3,125,000 |
| Tu 05/12/26 | 83.97 | 3,250,800 |
| Mo 05/11/26 | 83.61 | 3,530,300 |
| Fr 05/08/26 | 84.40 | 3,388,500 |
| Th 05/07/26 | 86.88 | 6,095,100 |
| We 05/06/26 | 92.05 | 3,039,600 |
| Tu 05/05/26 | 91.93 | 1,701,200 |
| Mo 05/04/26 | 91.06 | 2,313,000 |
| Mo 04/20/26 | 93.27 | 2,065,200 |
| Fr 04/17/26 | 93.69 | 3,142,800 |
| Th 04/16/26 | 89.80 | 1,876,300 |
| We 04/15/26 | 90.21 | 1,743,400 |
| Tu 04/14/26 | 92.47 | 1,638,500 |
| Mo 04/13/26 | 91.39 | 1,567,400 |
| Fr 04/10/26 | 91.42 | 2,123,900 |
| Th 04/09/26 | 92.07 | 2,702,900 |
| We 04/08/26 | 91.68 | 2,187,800 |
| Tu 04/07/26 | 89.36 | 1,581,900 |
| Mo 04/06/26 | 90.91 | 1,404,600 |
| Th 04/02/26 | 89.91 | 1,879,900 |
| We 04/01/26 | 90.83 | 2,213,700 |
| 3,021,600 |
| We 03/18/26 | 88.96 | 1,998,600 |
| Tu 03/17/26 | 92.16 | 2,510,000 |
| Mo 03/16/26 | 91.74 | 2,836,300 |
| Fr 03/13/26 | 94.63 | 4,552,300 |
| Th 03/12/26 | 92.61 | 3,696,400 |
| We 03/11/26 | 91.34 | 1,966,200 |
| Tu 03/10/26 | 90.85 | 2,207,200 |
| Mo 03/09/26 | 90.73 | 1,826,200 |
| Fr 03/06/26 | 90.21 | 2,432,300 |
| Th 03/05/26 | 92.15 | 1,728,900 |
| We 03/04/26 | 93.14 | 2,319,800 |
| Tu 03/03/26 | 93.00 | 2,108,200 |
| Mo 03/02/26 | 95.41 | 1,888,400 |
| Fr 02/13/26 | 99.93 | 4,354,000 |
| Th 02/12/26 | 101.98 | 8,519,600 |
| We 02/11/26 | 89.93 | 5,387,100 |
| Tu 02/10/26 | 90.67 | 2,761,700 |
| Mo 02/09/26 | 90.12 | 2,144,300 |
| Fr 02/06/26 | 90.33 | 2,622,900 |
| Th 02/05/26 | 87.89 | 3,687,400 |
| We 02/04/26 | 87.82 | 6,776,400 |
| Tu 02/03/26 | 87.89 | 4,544,400 |
| Mo 02/02/26 | 84.36 | 2,292,600 |
| Fr 01/30/26 | 83.62 | 2,764,800 |
| Th 01/29/26 | 84.26 | 1,872,200 |
| We 01/28/26 | 83.79 | 2,827,200 |
| 4,016,800 |
| Tu 01/13/26 | 79.27 | 2,507,300 |
| Mo 01/12/26 | 77.31 | 2,382,200 |
| Fr 01/09/26 | 75.59 | 1,780,300 |
| Th 01/08/26 | 74.97 | 2,618,000 |
| We 01/07/26 | 75.32 | 3,325,700 |
| Tu 01/06/26 | 76.87 | 2,253,900 |
| Mo 01/05/26 | 76.07 | 2,977,500 |
| Fr 01/02/26 | 74.64 | 2,376,500 |
| We 12/31/25 | 75.32 | 2,695,600 |
| Tu 12/30/25 | 75.92 | 1,640,200 |
| Mo 12/29/25 | 76.49 | 1,249,200 |
| Fr 12/26/25 | 76.37 | 1,235,900 |
| We 12/24/25 | 76.37 | 1,157,600 |
| 1,502,000 |
| We 12/10/25 | 75.59 | 2,418,700 |
| Tu 12/09/25 | 75.36 | 1,972,600 |
| Mo 12/08/25 | 74.86 | 1,807,100 |
| Fr 12/05/25 | 75.20 | 2,191,700 |
| Th 12/04/25 | 76.15 | 2,146,000 |
| We 12/03/25 | 75.68 | 1,988,800 |
| Tu 12/02/25 | 77.00 | 2,158,800 |
| Mo 12/01/25 | 77.52 | 3,093,500 |
| Fr 11/28/25 | 78.67 | 963,000 |
| We 11/26/25 | 78.69 | 1,871,300 |
| Tu 11/25/25 | 78.88 | 4,502,800 |
| Mo 11/24/25 | 76.64 | 7,118,000 |
| Fr 11/21/25 | 71.10 | 1,902,400 |
| Fr 11/07/25 | 73.48 | 2,475,200 |
| Th 11/06/25 | 71.40 | 3,489,000 |
| We 11/05/25 | 74.10 | 3,554,100 |
| Tu 11/04/25 | 73.39 | 1,375,700 |
| Mo 11/03/25 | 73.70 | 1,793,400 |
| Fr 10/31/25 | 72.62 | 1,602,600 |
| Th 10/30/25 | 73.25 | 1,588,700 |
| We 10/29/25 | 73.04 | 1,759,500 |
| Tu 10/28/25 | 74.31 | 1,350,700 |
| Mo 10/27/25 | 74.20 | 1,374,700 |
| Fr 10/24/25 | 74.29 | 1,454,800 |
| Th 10/23/25 | 75.84 | 1,809,800 |
| We 10/22/25 | 75.75 | 1,632,900 |
| 1,532,200 |
| We 10/08/25 | 76.00 | 1,242,900 |
| Tu 10/07/25 | 76.07 | 1,611,000 |
| Mo 10/06/25 | 75.51 | 1,513,800 |
| Fr 10/03/25 | 76.18 | 1,494,400 |
| Th 10/02/25 | 75.51 | 2,175,200 |
| We 10/01/25 | 75.27 | 2,366,700 |
| Tu 09/30/25 | 76.62 | 2,906,700 |
| Mo 09/29/25 | 76.75 | 1,811,400 |
| Fr 09/26/25 | 76.60 | 1,779,900 |
| Th 09/25/25 | 76.51 | 2,590,500 |
| We 09/24/25 | 77.17 | 2,189,400 |
| Tu 09/23/25 | 77.64 | 1,771,500 |
| Mo 09/22/25 | 77.10 | 1,884,200 |
| Mo 09/08/25 | 78.27 | 1,466,700 |