NYSE:USFD | Historical Stock Price | US Foods Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.34$19.32$30.24$47.35$74.13$116.052016-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.89$41.891,172,400——
2019-12-30$42.01$42.011,498,800——
2019-12-27$41.77$41.771,290,300——
2019-12-26$41.60$41.60927,500——
2019-12-24$41.43$41.43436,300——
2019-12-23$41.32$41.321,051,000——
2019-12-20$41.16$41.161,720,200——
2019-12-19$40.29$40.291,122,500——
2019-12-18$40.07$40.071,502,200——
2019-12-17$40.45$40.45645,200——
2019-12-16$40.38$40.38619,800——
2019-12-13$40.20$40.201,024,600——
2019-12-12$40.10$40.10849,900——
2019-12-11$40.26$40.261,153,500——
2019-12-10$40.08$40.082,070,300——
2019-12-09$40.16$40.16954,900——
2019-12-06$40.50$40.501,682,700——
2019-12-05$40.23$40.231,013,300——
2019-12-04$40.05$40.05922,100——
2019-12-03$40.11$40.111,802,900——
2019-12-02$39.75$39.751,889,800——
2019-11-29$39.77$39.77711,700——
2019-11-27$39.97$39.971,283,200——
2019-11-26$39.64$39.64790,800——
2019-11-25$39.20$39.20636,900——
2019-11-22$38.66$38.66819,900——
2019-11-21$38.99$38.991,183,800——
2019-11-20$38.80$38.801,321,800——
2019-11-19$39.17$39.171,432,300——
2019-11-18$39.31$39.311,285,000——
2019-11-15$39.36$39.36883,700——
2019-11-14$39.48$39.481,127,000——
2019-11-13$39.59$39.591,348,600——
2019-11-12$39.03$39.031,113,600——
2019-11-11$38.91$38.911,505,000——
2019-11-08$39.11$39.111,579,300——
2019-11-07$39.60$39.602,022,800——
2019-11-06$40.57$40.573,170,500——
2019-11-05$40.84$40.844,935,000——
2019-11-04$40.23$40.231,801,000——
2019-11-01$40.44$40.441,891,100——
2019-10-31$39.67$39.671,240,300——
2019-10-30$39.86$39.861,080,500——
2019-10-29$40.22$40.221,419,500——
2019-10-28$40.16$40.161,625,200——
2019-10-25$39.70$39.701,596,000——
2019-10-24$40.00$40.001,465,700——
2019-10-23$39.54$39.541,019,800——
2019-10-22$39.55$39.551,182,900——
2019-10-21$39.72$39.721,191,600——
2019-10-18$39.64$39.641,403,500——
2019-10-17$39.54$39.541,147,100——
2019-10-16$39.29$39.292,639,700——
2019-10-15$39.59$39.593,234,300——
2019-10-14$40.55$40.551,055,600——
2019-10-11$40.82$40.821,063,800——
2019-10-10$40.80$40.801,149,600——
2019-10-09$41.16$41.161,753,900——
2019-10-08$40.54$40.542,417,200——
2019-10-07$40.46$40.462,368,500——
2019-10-04$40.18$40.183,657,700——
2019-10-03$41.14$41.141,565,000——
2019-10-02$41.01$41.011,535,800——
2019-10-01$41.12$41.121,550,300——
2019-09-30$41.10$41.101,730,900——
2019-09-27$40.42$40.423,217,500——
2019-09-26$40.47$40.475,072,700——
2019-09-25$42.29$42.292,055,900——
2019-09-24$42.40$42.401,027,200——
2019-09-23$42.68$42.681,300,500——
2019-09-20$42.81$42.811,477,400——
2019-09-19$42.49$42.49975,700——
2019-09-18$42.38$42.38786,100——
2019-09-17$42.48$42.481,576,700——
2019-09-16$41.56$41.561,307,100——
2019-09-13$42.19$42.192,894,300——
2019-09-12$42.40$42.402,823,400——
2019-09-11$41.09$41.093,235,700——
2019-09-10$40.65$40.653,083,400——
2019-09-09$40.73$40.734,939,600——
2019-09-06$40.66$40.662,028,600——
2019-09-05$40.76$40.761,891,400——
2019-09-04$40.82$40.821,660,300——
2019-09-03$40.20$40.201,214,100——
2019-08-30$40.45$40.451,232,400——
2019-08-29$40.40$40.401,041,100——
2019-08-28$40.39$40.391,213,600——
2019-08-27$40.22$40.221,522,100——
2019-08-26$40.53$40.531,436,400——
2019-08-23$40.10$40.101,323,900——
2019-08-22$40.32$40.321,519,100——
2019-08-21$39.49$39.491,219,000——
2019-08-20$39.50$39.50934,200——
2019-08-19$39.76$39.761,560,100——
2019-08-16$39.18$39.181,096,300——
2019-08-15$38.05$38.051,153,200——
2019-08-14$38.21$38.212,130,000——
2019-08-13$38.41$38.411,184,800——
2019-08-12$38.57$38.571,590,100——
2019-08-09$38.92$38.922,102,000——
2019-08-08$38.68$38.681,854,900——
2019-08-07$38.75$38.752,130,100——
2019-08-06$37.92$37.926,958,100——
2019-08-05$35.14$35.143,124,700——
2019-08-02$34.68$34.681,581,700——
2019-08-01$34.87$34.871,336,200——
2019-07-31$35.37$35.371,563,400——
2019-07-30$35.49$35.49854,400——
2019-07-29$35.56$35.561,325,900——
2019-07-26$35.62$35.621,330,800——
2019-07-25$34.95$34.952,642,300——
2019-07-24$34.53$34.53841,400——
2019-07-23$34.87$34.87968,800——
2019-07-22$34.86$34.861,523,500——
2019-07-19$35.21$35.211,047,300——
2019-07-18$35.42$35.42803,100——
2019-07-17$35.72$35.72817,500——
2019-07-16$36.15$36.151,075,200——
2019-07-15$36.15$36.151,324,700——
2019-07-12$36.17$36.171,335,500——
2019-07-11$36.42$36.421,153,000——
2019-07-10$36.39$36.39602,400——
2019-07-09$36.30$36.30656,700——
2019-07-08$36.56$36.56814,200——
2019-07-05$36.67$36.67900,300——
2019-07-03$36.71$36.711,067,900——
2019-07-02$36.41$36.41866,200——
2019-07-01$35.99$35.991,277,800——
2019-06-28$35.76$35.761,942,100——
2019-06-27$35.65$35.651,518,300——
2019-06-26$35.62$35.621,728,500——
2019-06-25$35.76$35.761,241,600——
2019-06-24$35.22$35.222,132,100——
2019-06-21$35.20$35.202,562,700——
2019-06-20$35.92$35.922,406,300——
2019-06-19$36.02$36.021,148,500——
2019-06-18$36.26$36.26853,500——
2019-06-17$36.61$36.61420,900——
2019-06-14$36.46$36.46732,700——
2019-06-13$36.99$36.99956,100——
2019-06-12$36.83$36.83755,000——
2019-06-11$36.78$36.781,892,800——
2019-06-10$36.11$36.111,380,200——
2019-06-07$35.80$35.802,591,600——
2019-06-06$36.02$36.022,457,700——
2019-06-05$36.45$36.452,260,000——
2019-06-04$35.33$35.331,359,800——
2019-06-03$34.88$34.882,391,600——
2019-05-31$34.56$34.563,765,000——
2019-05-30$35.85$35.851,790,800——
2019-05-29$35.80$35.803,013,700——
2019-05-28$36.88$36.881,567,400——
2019-05-24$37.07$37.07757,900——
2019-05-23$36.98$36.981,338,900——
2019-05-22$37.79$37.791,254,100——
2019-05-21$38.30$38.30798,800——
2019-05-20$38.20$38.201,236,300——
2019-05-17$38.30$38.301,785,300——
2019-05-16$38.81$38.811,580,900——
2019-05-15$38.07$38.072,198,900——
2019-05-14$38.35$38.351,083,000——
2019-05-13$38.11$38.111,136,400——
2019-05-10$38.80$38.801,498,000——
2019-05-09$38.65$38.653,364,300——
2019-05-08$38.12$38.122,156,500——
2019-05-07$38.25$38.254,366,100——
2019-05-06$36.79$36.792,500,200——
2019-05-03$36.48$36.481,700,300——
2019-05-02$36.39$36.392,058,700——
2019-05-01$36.07$36.071,121,200——
2019-04-30$36.55$36.55734,300——
2019-04-29$36.31$36.312,475,700——
2019-04-26$35.95$35.951,180,400——
2019-04-25$36.40$36.402,663,200——
2019-04-24$36.09$36.091,090,400——
2019-04-23$36.28$36.283,549,300——
2019-04-22$35.08$35.08971,400——
2019-04-18$35.61$35.61570,500——
2019-04-17$35.64$35.64599,700——
2019-04-16$35.49$35.49538,800——
2019-04-15$35.55$35.55771,700——
2019-04-12$35.63$35.63814,300——
2019-04-11$35.54$35.541,135,300——
2019-04-10$35.08$35.08981,000——
2019-04-09$35.00$35.00756,600——
2019-04-08$35.15$35.15730,900——
2019-04-05$35.27$35.27851,000——
2019-04-04$35.08$35.08708,500——
2019-04-03$34.72$34.72954,300——
2019-04-02$34.65$34.651,071,500——
2019-04-01$35.23$35.23938,900——
2019-03-29$34.91$34.911,244,600——
2019-03-28$34.87$34.87761,200——
2019-03-27$34.42$34.42530,700——
2019-03-26$34.58$34.58614,600——
2019-03-25$34.56$34.561,041,600——
2019-03-22$34.05$34.05971,300——
2019-03-21$34.62$34.62963,300——
2019-03-20$34.40$34.40927,000——
2019-03-19$34.57$34.571,251,100——
2019-03-18$34.63$34.631,228,300——
2019-03-15$34.76$34.761,644,500——
2019-03-14$34.63$34.631,890,800——
2019-03-13$34.88$34.881,314,200——
2019-03-12$34.56$34.561,958,100——
2019-03-11$34.00$34.001,477,900——
2019-03-08$34.08$34.08790,000——
2019-03-07$34.19$34.191,232,900——
2019-03-06$34.03$34.031,357,900——
2019-03-05$34.41$34.411,393,100——
2019-03-04$34.60$34.601,812,700——
2019-03-01$35.02$35.021,625,500——
2019-02-28$35.24$35.241,620,700——
2019-02-27$35.31$35.311,246,700——
2019-02-26$35.47$35.471,758,600——
2019-02-25$35.09$35.091,755,800——
2019-02-22$35.39$35.391,573,800——
2019-02-21$35.49$35.491,819,400——
2019-02-20$35.50$35.501,785,500——
2019-02-19$35.29$35.291,481,500——
2019-02-15$35.31$35.311,600,500——
2019-02-14$35.31$35.314,058,800——
2019-02-13$35.50$35.503,762,500——
2019-02-12$34.63$34.637,526,500——
2019-02-11$35.28$35.283,164,600——
2019-02-08$34.66$34.661,909,500——
2019-02-07$35.31$35.312,669,000——
2019-02-06$34.82$34.822,357,100——
2019-02-05$34.56$34.561,471,600——
2019-02-04$34.63$34.633,091,200——
2019-02-01$33.18$33.184,019,400——
2019-01-31$33.72$33.721,509,100——
2019-01-30$34.15$34.15810,400——
2019-01-29$34.22$34.22903,300——
2019-01-28$34.19$34.19725,500——
2019-01-25$33.96$33.961,007,900——
2019-01-24$34.35$34.351,220,800——
2019-01-23$34.26$34.261,105,500——
2019-01-22$33.89$33.891,667,200——
2019-01-18$33.68$33.682,241,600——
2019-01-17$32.94$32.942,029,700——
2019-01-16$33.14$33.142,303,100——
2019-01-15$33.11$33.111,350,300——
2019-01-14$33.42$33.421,763,500——
2019-01-11$33.55$33.55837,500——
2019-01-10$33.30$33.301,203,900——
2019-01-09$33.40$33.401,461,800——
2019-01-08$33.36$33.362,332,600——
2019-01-07$33.16$33.161,772,900——
2019-01-04$32.76$32.762,655,700——
2019-01-03$31.52$31.522,536,800——
2019-01-02$31.70$31.701,635,300——