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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.31$33.311,164,700——
2020-12-30$33.35$33.35718,100——
2020-12-29$32.93$32.93791,900——
2020-12-28$33.50$33.501,161,700——
2020-12-24$33.31$33.31287,000——
2020-12-23$33.34$33.341,379,700——
2020-12-22$32.84$32.84949,600——
2020-12-21$33.24$33.241,130,100——
2020-12-18$33.38$33.382,838,400——
2020-12-17$33.73$33.731,417,600——
2020-12-16$33.06$33.06870,000——
2020-12-15$33.32$33.321,397,900——
2020-12-14$32.35$32.351,291,800——
2020-12-11$33.26$33.261,091,200——
2020-12-10$34.17$34.171,521,500——
2020-12-09$33.70$33.701,400,200——
2020-12-08$33.41$33.411,288,000——
2020-12-07$33.00$33.001,711,100——
2020-12-04$34.32$34.323,323,100——
2020-12-03$33.00$33.002,111,700——
2020-12-02$32.56$32.562,276,900——
2020-12-01$32.82$32.823,466,100——
2020-11-30$31.48$31.481,804,100——
2020-11-27$32.25$32.25947,100——
2020-11-25$31.98$31.981,923,400——
2020-11-24$31.98$31.984,220,100——
2020-11-23$30.56$30.561,879,500——
2020-11-20$30.01$30.012,431,200——
2020-11-19$30.73$30.732,443,100——
2020-11-18$30.43$30.432,566,000——
2020-11-17$31.14$31.143,083,200——
2020-11-16$31.18$31.184,050,600——
2020-11-13$30.06$30.062,538,100——
2020-11-12$27.95$27.953,178,200——
2020-11-11$28.75$28.754,594,100——
2020-11-10$31.12$31.126,557,200——
2020-11-09$30.07$30.078,924,100——
2020-11-06$23.32$23.321,395,200——
2020-11-05$23.28$23.282,740,100——
2020-11-04$22.66$22.662,299,500——
2020-11-03$23.04$23.044,132,700——
2020-11-02$21.43$21.434,979,100——
2020-10-30$20.90$20.903,355,500——
2020-10-29$21.19$21.193,035,800——
2020-10-28$21.30$21.304,639,800——
2020-10-27$22.39$22.392,615,000——
2020-10-26$23.44$23.442,534,800——
2020-10-23$25.29$25.291,474,700——
2020-10-22$25.13$25.131,471,400——
2020-10-21$24.65$24.651,120,800——
2020-10-20$24.95$24.952,059,600——
2020-10-19$24.56$24.562,573,200——
2020-10-16$24.83$24.831,792,900——
2020-10-15$25.03$25.032,036,100——
2020-10-14$24.68$24.681,812,100——
2020-10-13$24.19$24.192,298,700——
2020-10-12$25.12$25.123,284,800——
2020-10-09$24.31$24.312,104,200——
2020-10-08$23.77$23.772,407,000——
2020-10-07$23.39$23.391,831,600——
2020-10-06$23.19$23.193,705,600——
2020-10-05$22.41$22.411,672,000——
2020-10-02$22.80$22.802,411,500——
2020-10-01$22.58$22.581,691,000——
2020-09-30$22.22$22.222,342,200——
2020-09-29$22.10$22.102,587,800——
2020-09-28$23.04$23.041,470,400——
2020-09-25$22.67$22.671,802,000——
2020-09-24$22.58$22.582,356,600——
2020-09-23$22.57$22.572,306,600——
2020-09-22$23.78$23.783,599,800——
2020-09-21$23.68$23.685,032,000——
2020-09-18$25.28$25.284,011,500——
2020-09-17$25.54$25.543,511,200——
2020-09-16$25.31$25.313,193,500——
2020-09-15$24.98$24.982,787,800——
2020-09-14$24.27$24.271,417,200——
2020-09-11$23.45$23.451,656,800——
2020-09-10$23.90$23.902,624,200——
2020-09-09$23.84$23.842,662,500——
2020-09-08$23.25$23.251,873,600——
2020-09-04$24.31$24.311,661,400——
2020-09-03$24.30$24.302,380,400——
2020-09-02$24.48$24.481,692,500——
2020-09-01$24.00$24.002,096,100——
2020-08-31$24.35$24.352,357,800——
2020-08-28$25.05$25.053,527,200——
2020-08-27$23.96$23.962,766,300——
2020-08-26$22.75$22.751,620,600——
2020-08-25$22.97$22.971,565,600——
2020-08-24$23.31$23.311,519,000——
2020-08-21$22.30$22.304,208,200——
2020-08-20$23.27$23.271,572,500——
2020-08-19$23.60$23.601,354,600——
2020-08-18$24.09$24.091,945,100——
2020-08-17$24.37$24.372,388,600——
2020-08-14$24.30$24.30972,400——
2020-08-13$24.16$24.161,511,800——
2020-08-12$24.01$24.011,979,600——
2020-08-11$24.48$24.484,758,700——
2020-08-10$23.85$23.853,133,600——
2020-08-07$23.24$23.242,577,900——
2020-08-06$22.69$22.692,606,600——
2020-08-05$21.95$21.952,732,900——
2020-08-04$21.68$21.684,297,500——
2020-08-03$20.12$20.123,672,300——
2020-07-31$20.30$20.302,454,700——
2020-07-30$20.27$20.271,449,300——
2020-07-29$20.87$20.873,432,700——
2020-07-28$20.34$20.341,908,400——
2020-07-27$20.75$20.751,710,100——
2020-07-24$20.96$20.962,059,000——
2020-07-23$20.96$20.964,041,600——
2020-07-22$21.68$21.682,013,000——
2020-07-21$21.32$21.322,030,600——
2020-07-20$20.91$20.913,796,000——
2020-07-17$21.16$21.163,332,800——
2020-07-16$21.08$21.082,334,500——
2020-07-15$21.46$21.467,347,800——
2020-07-14$19.72$19.723,443,200——
2020-07-13$19.83$19.832,650,400——
2020-07-10$20.03$20.033,223,900——
2020-07-09$18.94$18.943,551,800——
2020-07-08$19.97$19.973,414,000——
2020-07-07$19.69$19.694,370,600——
2020-07-06$20.06$20.064,082,100——
2020-07-02$19.70$19.703,652,900——
2020-07-01$20.04$20.045,589,100——
2020-06-30$19.72$19.722,498,300——
2020-06-29$19.98$19.982,819,800——
2020-06-26$19.10$19.105,052,000——
2020-06-25$19.85$19.852,619,100——
2020-06-24$19.86$19.865,139,400——
2020-06-23$20.70$20.708,041,500——
2020-06-22$19.10$19.104,421,800——
2020-06-19$19.20$19.203,835,000——
2020-06-18$19.99$19.992,157,200——
2020-06-17$19.91$19.912,341,900——
2020-06-16$20.80$20.803,710,600——
2020-06-15$20.32$20.324,102,600——
2020-06-12$20.21$20.214,757,300——
2020-06-11$20.16$20.167,443,300——
2020-06-10$21.01$21.015,327,100——
2020-06-09$22.96$22.965,102,300——
2020-06-08$25.29$25.299,511,300——
2020-06-05$23.40$23.408,839,800——
2020-06-04$21.11$21.114,100,400——
2020-06-03$21.33$21.334,732,500——
2020-06-02$19.84$19.845,069,500——
2020-06-01$19.91$19.914,594,400——
2020-05-29$19.14$19.144,542,300——
2020-05-28$19.40$19.405,304,700——
2020-05-27$20.99$20.995,724,900——
2020-05-26$19.33$19.338,616,500——
2020-05-22$17.81$17.816,456,900——
2020-05-21$18.55$18.552,190,000——
2020-05-20$18.79$18.792,515,100——
2020-05-19$18.35$18.353,717,600——
2020-05-18$19.21$19.214,632,500——
2020-05-15$17.15$17.154,930,700——
2020-05-14$17.35$17.353,886,600——
2020-05-13$16.77$16.776,801,600——
2020-05-12$17.51$17.512,895,300——
2020-05-11$18.51$18.512,655,600——
2020-05-08$19.62$19.623,231,500——
2020-05-07$18.89$18.893,273,800——
2020-05-06$18.29$18.294,342,000——
2020-05-05$18.84$18.847,025,900——
2020-05-04$19.94$19.943,915,200——
2020-05-01$19.47$19.474,069,000——
2020-04-30$21.50$21.503,740,300——
2020-04-29$22.37$22.373,996,800——
2020-04-28$21.02$21.023,916,300——
2020-04-27$20.32$20.325,882,700——
2020-04-24$19.51$19.514,537,500——
2020-04-23$17.71$17.714,293,800——
2020-04-22$18.55$18.554,029,300——
2020-04-21$17.39$17.394,758,400——
2020-04-20$17.34$17.343,805,400——
2020-04-17$17.29$17.295,332,100——
2020-04-16$15.97$15.976,218,900——
2020-04-15$17.23$17.235,297,400——
2020-04-14$18.00$18.003,963,000——
2020-04-13$17.99$17.993,332,000——
2020-04-09$18.54$18.545,147,300——
2020-04-08$18.08$18.083,397,400——
2020-04-07$16.73$16.735,160,600——
2020-04-06$17.14$17.145,068,900——
2020-04-03$14.06$14.064,954,300——
2020-04-02$15.12$15.124,438,800——
2020-04-01$15.31$15.314,246,500——
2020-03-31$17.71$17.715,060,500——
2020-03-30$18.25$18.254,699,600——
2020-03-27$18.02$18.024,616,100——
2020-03-26$18.96$18.966,392,600——
2020-03-25$16.94$16.948,193,700——
2020-03-24$15.29$15.294,779,600——
2020-03-23$13.29$13.295,898,700——
2020-03-20$12.99$12.9910,326,900——
2020-03-19$12.67$12.6710,972,600——
2020-03-18$9.72$9.7214,436,300——
2020-03-17$12.33$12.3313,975,600——
2020-03-16$14.70$14.709,123,300——
2020-03-13$19.68$19.686,537,600——
2020-03-12$20.04$20.045,830,500——
2020-03-11$26.25$26.253,197,300——
2020-03-10$30.26$30.262,837,600——
2020-03-09$28.61$28.612,655,600——
2020-03-06$31.30$31.304,305,000——
2020-03-05$32.58$32.582,977,200——
2020-03-04$33.73$33.731,747,200——
2020-03-03$33.32$33.322,075,400——
2020-03-02$34.78$34.782,183,200——
2020-02-28$33.64$33.643,226,300——
2020-02-27$34.24$34.244,381,100——
2020-02-26$36.43$36.432,351,300——
2020-02-25$38.12$38.122,134,100——
2020-02-24$38.87$38.871,199,700——
2020-02-21$39.70$39.70465,600——
2020-02-20$39.90$39.901,123,500——
2020-02-19$39.86$39.861,364,100——
2020-02-18$39.92$39.921,369,500——
2020-02-14$40.50$40.501,205,500——
2020-02-13$40.44$40.441,281,000——
2020-02-12$40.47$40.471,776,700——
2020-02-11$39.67$39.673,137,300——
2020-02-10$40.74$40.741,629,800——
2020-02-07$40.51$40.511,330,700——
2020-02-06$40.01$40.011,025,100——
2020-02-05$40.02$40.021,121,500——
2020-02-04$39.02$39.021,878,700——
2020-02-03$39.89$39.891,630,200——
2020-01-31$40.17$40.171,954,700——
2020-01-30$40.36$40.361,057,600——
2020-01-29$40.96$40.96602,200——
2020-01-28$41.47$41.47702,600——
2020-01-27$41.34$41.34878,000——
2020-01-24$41.34$41.34487,600——
2020-01-23$41.79$41.79740,500——
2020-01-22$41.61$41.611,563,700——
2020-01-21$41.72$41.72827,300——
2020-01-17$41.37$41.37714,500——
2020-01-16$41.40$41.40954,100——
2020-01-15$41.17$41.17735,700——
2020-01-14$40.82$40.82986,100——
2020-01-13$40.59$40.59858,600——
2020-01-10$41.39$41.391,314,900——
2020-01-09$41.24$41.241,136,500——
2020-01-08$40.88$40.88863,400——
2020-01-07$40.50$40.50801,000——
2020-01-06$40.93$40.931,289,500——
2020-01-03$40.73$40.731,152,800——
2020-01-02$40.98$40.981,787,200——