STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

US Foods Holding Corp. (USFD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.19

+0.77

(+1.53%)

As of 10:20AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	50.49	51.35	50.53	51.19	51.19	136,805
Apr 25, 2024	50.57	50.83	50.09	50.42	50.42	1,097,000
Apr 24, 2024	50.62	50.86	50.44	50.77	50.77	1,185,200
Apr 23, 2024	50.60	51.12	50.27	50.75	50.75	1,121,200
Apr 22, 2024	50.43	50.79	49.91	50.44	50.44	1,558,700
Apr 19, 2024	49.80	50.19	49.71	50.04	50.04	1,508,800
Apr 18, 2024	50.32	50.52	49.65	49.95	49.95	1,322,500
Apr 17, 2024	51.95	52.00	49.98	50.20	50.20	1,463,000
Apr 16, 2024	50.53	51.58	50.24	51.52	51.52	2,828,900
Apr 15, 2024	51.13	51.69	50.38	50.55	50.55	1,662,600
Apr 12, 2024	51.81	52.04	50.40	50.57	50.57	1,537,100
Apr 11, 2024	51.77	52.22	51.40	52.07	52.07	1,894,300
Apr 10, 2024	51.41	51.81	50.90	51.64	51.64	874,800
Apr 09, 2024	51.46	52.01	50.98	51.78	51.78	2,100,800
Apr 08, 2024	50.19	51.50	50.19	51.29	51.29	2,204,500
Apr 05, 2024	50.16	50.75	49.79	50.54	50.54	2,341,600
Apr 04, 2024	53.71	53.71	49.70	49.93	49.93	5,442,100
Apr 03, 2024	53.55	53.98	53.17	53.57	53.57	1,353,700
Apr 02, 2024	53.92	54.08	53.38	53.62	53.62	1,386,700
Apr 01, 2024	53.78	54.84	53.60	54.18	54.18	2,363,700
Mar 28, 2024	54.76	54.93	53.94	53.97	53.97	1,652,400
Mar 27, 2024	54.35	54.94	54.19	54.50	54.50	900,700
Mar 26, 2024	53.98	54.27	53.94	54.08	54.08	900,300
Mar 25, 2024	53.97	54.47	53.91	53.94	53.94	951,300
Mar 22, 2024	54.11	54.30	53.65	53.97	53.97	1,050,300
Mar 21, 2024	54.08	54.53	53.50	54.14	54.14	1,004,600
Mar 20, 2024	53.50	53.91	53.15	53.87	53.87	1,025,600
Mar 19, 2024	53.57	53.85	53.16	53.50	53.50	1,436,400
Mar 18, 2024	53.90	54.24	53.17	53.21	53.21	1,722,600
Mar 15, 2024	53.62	54.47	53.62	54.01	54.01	2,644,600
Mar 14, 2024	53.49	53.94	53.08	53.89	53.89	1,656,800
Mar 13, 2024	53.16	54.32	53.11	53.50	53.50	1,991,100
Mar 12, 2024	52.80	53.38	52.72	53.21	53.21	931,400
Mar 11, 2024	52.51	52.82	52.19	52.57	52.57	872,400
Mar 08, 2024	54.14	54.48	52.63	52.64	52.64	1,901,900
Mar 07, 2024	52.87	54.28	52.74	54.24	54.24	2,610,400
Mar 06, 2024	52.03	52.75	51.99	52.60	52.60	1,721,500
Mar 05, 2024	51.90	52.58	51.76	51.82	51.82	1,124,400
Mar 04, 2024	50.53	51.97	50.51	51.91	51.91	1,612,500
Mar 01, 2024	50.86	50.86	50.36	50.59	50.59	2,231,300
Feb 29, 2024	50.96	51.13	50.00	50.79	50.79	2,373,800
Feb 28, 2024	51.64	51.64	51.22	51.36	51.36	666,300
Feb 27, 2024	51.35	51.74	51.00	51.64	51.64	1,209,000
Feb 26, 2024	50.99	51.76	50.99	51.37	51.37	2,326,900
Feb 23, 2024	51.08	51.19	50.65	51.06	51.06	989,200
Feb 22, 2024	49.98	51.10	49.90	50.95	50.95	1,807,600
Feb 21, 2024	49.88	50.36	49.70	49.97	49.97	1,398,100
Feb 20, 2024	50.25	50.94	49.64	49.79	49.79	2,081,900
Feb 16, 2024	48.38	49.87	48.27	49.58	49.58	4,598,500
Feb 15, 2024	45.79	49.32	45.24	48.57	48.57	5,023,400
Feb 14, 2024	46.75	46.96	46.43	46.95	46.95	1,841,000
Feb 13, 2024	46.75	47.06	46.19	46.46	46.46	1,590,400
Feb 12, 2024	46.62	47.76	46.58	47.50	47.50	1,531,100
Feb 09, 2024	47.03	47.08	46.62	46.64	46.64	1,100,800
Feb 08, 2024	46.54	47.19	46.46	47.01	47.01	1,246,600
Feb 07, 2024	46.70	46.88	45.77	46.44	46.44	1,352,400
Feb 06, 2024	46.88	47.10	46.66	46.75	46.75	849,500
Feb 05, 2024	46.95	47.18	46.71	46.86	46.86	1,247,800
Feb 02, 2024	47.22	47.48	46.89	47.20	47.20	1,206,400
Feb 01, 2024	46.02	47.31	45.81	47.26	47.26	1,804,400
Jan 31, 2024	46.81	46.81	45.90	46.01	46.01	1,237,200
Jan 30, 2024	45.21	46.90	45.21	46.75	46.75	2,434,800
Jan 29, 2024	45.27	45.44	45.15	45.39	45.39	1,165,800
Jan 26, 2024	45.37	45.55	44.99	45.24	45.24	1,024,600
Jan 25, 2024	45.37	45.56	44.83	45.30	45.30	1,418,000
Jan 24, 2024	45.92	45.92	44.81	44.90	44.90	1,940,900
Jan 23, 2024	45.90	46.04	45.41	45.50	45.50	1,319,300
Jan 22, 2024	46.33	46.36	45.67	45.80	45.80	1,249,500
Jan 19, 2024	46.40	46.43	45.87	46.00	46.00	1,609,400
Jan 18, 2024	46.07	46.36	45.69	46.26	46.26	2,925,500
Jan 17, 2024	45.62	46.73	45.58	46.16	46.16	2,731,000
Jan 16, 2024	45.97	46.20	45.69	45.86	45.86	2,640,400
Jan 12, 2024	46.63	46.69	45.67	46.05	46.05	1,289,000
Jan 11, 2024	46.30	46.49	46.08	46.45	46.45	1,004,100
Jan 10, 2024	46.84	47.10	46.28	46.46	46.46	1,831,200
Jan 09, 2024	46.09	46.91	46.00	46.78	46.78	1,562,700
Jan 08, 2024	46.86	46.88	45.92	46.30	46.30	1,396,700
Jan 05, 2024	45.99	46.99	45.94	46.73	46.73	2,267,200
Jan 04, 2024	45.80	46.16	45.55	45.92	45.92	1,720,800
Jan 03, 2024	45.97	46.24	45.64	45.65	45.65	1,549,800
Jan 02, 2024	45.25	46.09	45.10	45.99	45.99	1,540,600
Dec 29, 2023	45.41	45.79	45.31	45.41	45.41	988,200
Dec 28, 2023	45.63	45.84	45.49	45.58	45.58	857,100
Dec 27, 2023	45.30	45.66	45.23	45.61	45.61	770,500
Dec 26, 2023	45.01	45.54	45.00	45.30	45.30	879,300
Dec 22, 2023	44.98	45.27	44.74	45.05	45.05	857,100
Dec 21, 2023	44.66	44.93	44.39	44.87	44.87	876,200
Dec 20, 2023	44.39	45.17	44.22	44.48	44.48	2,003,500
Dec 19, 2023	43.90	44.61	43.82	44.55	44.55	1,742,700
Dec 18, 2023	43.81	44.04	43.42	44.00	44.00	1,645,600
Dec 15, 2023	44.22	44.27	43.24	43.57	43.57	5,645,300
Dec 14, 2023	45.00	45.14	43.93	44.30	44.30	3,276,800
Dec 13, 2023	44.57	44.89	44.34	44.59	44.59	2,788,900
Dec 12, 2023	44.75	44.81	44.19	44.43	44.43	2,462,400
Dec 11, 2023	44.79	45.15	44.67	45.06	45.06	1,335,100
Dec 08, 2023	44.65	44.93	44.41	44.64	44.64	1,164,900
Dec 07, 2023	43.95	44.75	43.83	44.69	44.69	1,261,500
Dec 06, 2023	44.75	44.95	43.84	44.00	44.00	1,397,800
Dec 05, 2023	44.06	44.60	43.85	44.50	44.50	1,806,000
Dec 04, 2023	43.69	44.32	43.67	44.21	44.21	1,149,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,952.78+67.40(+0.31%)

S&P 5005,102.19+53.77(+1.07%)

DOW38,269.39+183.59(+0.48%)

CAD/USD0.7321-0.0002(-0.03%)

CRUDE OIL83.96+0.39(+0.47%)

Bitcoin CAD88,422.20+1,257.51(+1.44%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

US Foods Holding Corp. (USFD)

S&P/TSX
21,952.78
+67.40(+0.31%)

S&P 500
5,102.19
+53.77(+1.07%)

DOW
38,269.39
+183.59(+0.48%)

CAD/USD
0.7321
-0.0002(-0.03%)

CRUDE OIL
83.96
+0.39(+0.47%)

Bitcoin CAD
88,422.20
+1,257.51(+1.44%)