NYSE - Delayed Quote • USD
US Foods Holding Corp. (USFD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.49 | 51.44 | 50.49 | 51.35 | 51.35 | 1,124,177 |
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 9, 2024 | 51.46 | 52.01 | 50.98 | 51.78 | 51.78 | 2,100,800 |
Apr 8, 2024 | 50.19 | 51.50 | 50.19 | 51.29 | 51.29 | 2,204,500 |
Apr 5, 2024 | 50.16 | 50.75 | 49.79 | 50.54 | 50.54 | 2,341,600 |
Apr 4, 2024 | 53.71 | 53.71 | 49.70 | 49.93 | 49.93 | 5,442,100 |
Apr 3, 2024 | 53.55 | 53.98 | 53.17 | 53.57 | 53.57 | 1,353,700 |
Apr 2, 2024 | 53.92 | 54.08 | 53.38 | 53.62 | 53.62 | 1,386,700 |
Apr 1, 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 8, 2024 | 54.14 | 54.48 | 52.63 | 52.64 | 52.64 | 1,901,900 |
Mar 7, 2024 | 52.87 | 54.28 | 52.74 | 54.24 | 54.24 | 2,610,400 |
Mar 6, 2024 | 52.03 | 52.75 | 51.99 | 52.60 | 52.60 | 1,721,500 |
Mar 5, 2024 | 51.90 | 52.58 | 51.76 | 51.82 | 51.82 | 1,124,400 |
Mar 4, 2024 | 50.53 | 51.97 | 50.51 | 51.91 | 51.91 | 1,612,500 |
Mar 1, 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 9, 2024 | 47.03 | 47.08 | 46.62 | 46.64 | 46.64 | 1,100,800 |
Feb 8, 2024 | 46.54 | 47.19 | 46.46 | 47.01 | 47.01 | 1,246,600 |
Feb 7, 2024 | 46.70 | 46.88 | 45.77 | 46.44 | 46.44 | 1,352,400 |
Feb 6, 2024 | 46.88 | 47.10 | 46.66 | 46.75 | 46.75 | 849,500 |
Feb 5, 2024 | 46.95 | 47.18 | 46.71 | 46.86 | 46.86 | 1,247,800 |
Feb 2, 2024 | 47.22 | 47.48 | 46.89 | 47.20 | 47.20 | 1,206,400 |
Feb 1, 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 9, 2024 | 46.09 | 46.91 | 46.00 | 46.78 | 46.78 | 1,562,700 |
Jan 8, 2024 | 46.86 | 46.88 | 45.92 | 46.30 | 46.30 | 1,396,700 |
Jan 5, 2024 | 45.99 | 46.99 | 45.94 | 46.73 | 46.73 | 2,267,200 |
Jan 4, 2024 | 45.80 | 46.16 | 45.55 | 45.92 | 45.92 | 1,720,800 |
Jan 3, 2024 | 45.97 | 46.24 | 45.64 | 45.65 | 45.65 | 1,549,800 |
Jan 2, 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 8, 2023 | 44.65 | 44.93 | 44.41 | 44.64 | 44.64 | 1,164,900 |
Dec 7, 2023 | 43.95 | 44.75 | 43.83 | 44.69 | 44.69 | 1,261,500 |
Dec 6, 2023 | 44.75 | 44.95 | 43.84 | 44.00 | 44.00 | 1,397,800 |
Dec 5, 2023 | 44.06 | 44.60 | 43.85 | 44.50 | 44.50 | 1,806,000 |
Dec 4, 2023 | 43.69 | 44.32 | 43.67 | 44.21 | 44.21 | 1,149,700 |
Dec 1, 2023 | 43.80 | 43.99 | 43.46 | 43.86 | 43.86 | 1,512,700 |
Nov 30, 2023 | 43.14 | 43.91 | 42.96 | 43.83 | 43.83 | 1,965,000 |
Nov 29, 2023 | 43.47 | 43.63 | 42.98 | 43.17 | 43.17 | 1,479,300 |
Nov 28, 2023 | 43.71 | 43.95 | 43.19 | 43.37 | 43.37 | 1,571,200 |
Nov 27, 2023 | 43.15 | 43.81 | 43.03 | 43.69 | 43.69 | 1,646,100 |
Nov 24, 2023 | 42.80 | 43.68 | 42.80 | 43.23 | 43.23 | 772,300 |
Nov 22, 2023 | 42.66 | 43.13 | 42.56 | 42.82 | 42.82 | 1,185,000 |
Nov 21, 2023 | 42.60 | 42.74 | 42.19 | 42.40 | 42.40 | 1,158,500 |
Nov 20, 2023 | 42.82 | 42.99 | 42.49 | 42.83 | 42.83 | 1,350,500 |
Nov 17, 2023 | 42.65 | 42.88 | 42.40 | 42.85 | 42.85 | 2,287,800 |
Nov 16, 2023 | 42.64 | 43.08 | 42.27 | 42.36 | 42.36 | 1,960,100 |
Nov 15, 2023 | 43.60 | 43.69 | 42.72 | 42.83 | 42.83 | 2,218,100 |
Nov 14, 2023 | 43.29 | 43.52 | 42.90 | 43.46 | 43.46 | 1,462,600 |
Nov 13, 2023 | 42.32 | 42.81 | 42.02 | 42.77 | 42.77 | 1,454,000 |
Nov 10, 2023 | 41.63 | 42.90 | 41.39 | 42.50 | 42.50 | 2,616,500 |
Nov 9, 2023 | 41.10 | 41.61 | 40.23 | 41.29 | 41.29 | 3,179,600 |
Nov 8, 2023 | 41.54 | 41.95 | 41.03 | 41.08 | 41.08 | 3,538,800 |
Nov 7, 2023 | 41.32 | 41.93 | 41.19 | 41.65 | 41.65 | 1,933,900 |
Nov 6, 2023 | 41.15 | 41.67 | 40.93 | 41.37 | 41.37 | 2,495,600 |
Nov 3, 2023 | 40.78 | 41.35 | 40.63 | 41.13 | 41.13 | 1,575,700 |
Nov 2, 2023 | 39.88 | 40.44 | 39.71 | 40.16 | 40.16 | 2,610,000 |
Nov 1, 2023 | 38.84 | 39.77 | 38.63 | 39.44 | 39.44 | 2,772,800 |
Oct 31, 2023 | 37.75 | 39.06 | 37.51 | 38.94 | 38.94 | 2,568,900 |
Oct 30, 2023 | 37.19 | 37.88 | 37.12 | 37.68 | 37.68 | 1,270,200 |
Oct 27, 2023 | 37.23 | 37.65 | 36.75 | 36.93 | 36.93 | 980,400 |
Oct 26, 2023 | 37.23 | 37.37 | 36.78 | 36.90 | 36.90 | 905,400 |
Oct 25, 2023 | 37.08 | 37.33 | 36.84 | 37.10 | 37.10 | 699,100 |
Oct 24, 2023 | 37.52 | 37.80 | 37.08 | 37.20 | 37.20 | 1,179,500 |
Oct 23, 2023 | 36.70 | 37.46 | 36.60 | 37.08 | 37.08 | 1,129,400 |
Oct 20, 2023 | 37.64 | 37.64 | 37.00 | 37.09 | 37.09 | 1,826,300 |
Oct 19, 2023 | 37.62 | 38.33 | 37.44 | 37.55 | 37.55 | 1,738,800 |
Oct 18, 2023 | 37.60 | 37.67 | 36.98 | 37.42 | 37.42 | 1,066,600 |
Oct 17, 2023 | 36.70 | 38.03 | 36.70 | 37.86 | 37.86 | 1,776,500 |
Oct 16, 2023 | 36.58 | 37.15 | 36.26 | 36.89 | 36.89 | 1,489,100 |
Oct 13, 2023 | 35.78 | 36.27 | 35.66 | 36.25 | 36.25 | 1,611,900 |
Oct 12, 2023 | 37.53 | 37.53 | 35.88 | 35.92 | 35.92 | 1,995,600 |
Oct 11, 2023 | 37.79 | 37.93 | 37.08 | 37.42 | 37.42 | 2,341,100 |
Oct 10, 2023 | 37.53 | 38.03 | 37.51 | 37.70 | 37.70 | 1,678,700 |
Oct 9, 2023 | 37.00 | 37.53 | 36.86 | 37.36 | 37.36 | 1,323,900 |
Oct 6, 2023 | 37.80 | 37.83 | 36.94 | 37.24 | 37.24 | 2,893,900 |
Oct 5, 2023 | 38.87 | 38.96 | 37.82 | 37.88 | 37.88 | 2,465,700 |
Oct 4, 2023 | 38.45 | 38.99 | 38.19 | 38.97 | 38.97 | 1,137,700 |
Oct 3, 2023 | 38.68 | 38.92 | 38.28 | 38.30 | 38.30 | 1,953,200 |
Oct 2, 2023 | 39.60 | 39.69 | 38.94 | 39.08 | 39.08 | 1,557,900 |
Sep 29, 2023 | 40.44 | 40.50 | 39.69 | 39.70 | 39.70 | 1,225,100 |
Sep 28, 2023 | 39.74 | 40.40 | 39.68 | 40.13 | 40.13 | 1,091,300 |
Sep 27, 2023 | 39.65 | 39.99 | 39.25 | 39.69 | 39.69 | 1,620,700 |
Sep 26, 2023 | 40.43 | 40.67 | 39.65 | 39.65 | 39.65 | 2,174,200 |
Sep 25, 2023 | 39.69 | 40.66 | 39.67 | 40.59 | 40.59 | 1,763,500 |
Sep 22, 2023 | 40.04 | 40.11 | 39.54 | 39.80 | 39.80 | 1,353,500 |
Sep 21, 2023 | 40.36 | 40.39 | 39.83 | 40.02 | 40.02 | 1,417,100 |
Sep 20, 2023 | 40.65 | 41.01 | 40.42 | 40.49 | 40.49 | 1,723,000 |
Sep 19, 2023 | 40.82 | 41.12 | 40.18 | 40.47 | 40.47 | 1,808,300 |
Sep 18, 2023 | 40.52 | 40.96 | 40.22 | 40.79 | 40.79 | 2,326,700 |
Sep 15, 2023 | 39.45 | 40.73 | 39.32 | 40.58 | 40.58 | 9,248,100 |
Sep 14, 2023 | 39.06 | 39.22 | 38.74 | 39.04 | 39.04 | 1,790,600 |
Sep 13, 2023 | 39.08 | 39.12 | 38.44 | 38.69 | 38.69 | 1,527,500 |
Sep 12, 2023 | 38.98 | 39.32 | 38.87 | 39.11 | 39.11 | 1,163,200 |
Sep 11, 2023 | 39.11 | 39.44 | 38.87 | 38.98 | 38.98 | 1,593,500 |
Sep 8, 2023 | 39.21 | 39.28 | 38.79 | 38.98 | 38.98 | 1,692,200 |
Sep 7, 2023 | 39.21 | 39.37 | 39.09 | 39.24 | 39.24 | 1,383,400 |
Sep 6, 2023 | 39.61 | 39.96 | 39.19 | 39.32 | 39.32 | 1,400,500 |
Sep 5, 2023 | 40.50 | 40.53 | 39.42 | 39.59 | 39.59 | 1,928,000 |
Sep 1, 2023 | 40.59 | 40.96 | 40.40 | 40.67 | 40.67 | 1,533,900 |
Aug 31, 2023 | 40.18 | 40.58 | 40.18 | 40.43 | 40.43 | 1,568,700 |
Aug 30, 2023 | 40.39 | 40.87 | 40.31 | 40.37 | 40.37 | 1,137,800 |
Aug 29, 2023 | 40.10 | 40.65 | 39.85 | 40.47 | 40.47 | 868,100 |
Aug 28, 2023 | 39.83 | 40.30 | 39.72 | 40.21 | 40.21 | 906,900 |
Aug 25, 2023 | 40.15 | 40.29 | 39.50 | 39.72 | 39.72 | 1,543,800 |
Aug 24, 2023 | 40.59 | 40.85 | 40.01 | 40.01 | 40.01 | 1,568,900 |
Aug 23, 2023 | 40.09 | 40.87 | 40.06 | 40.71 | 40.71 | 1,542,500 |
Aug 22, 2023 | 40.01 | 40.26 | 39.76 | 40.13 | 40.13 | 1,897,100 |
Aug 21, 2023 | 39.90 | 40.18 | 39.51 | 40.12 | 40.12 | 1,734,800 |
Aug 18, 2023 | 39.24 | 40.01 | 39.22 | 39.97 | 39.97 | 1,878,600 |
Aug 17, 2023 | 40.52 | 40.74 | 39.31 | 39.39 | 39.39 | 2,652,100 |
Aug 16, 2023 | 40.00 | 41.53 | 39.95 | 40.55 | 40.55 | 3,477,700 |
Aug 15, 2023 | 40.69 | 40.85 | 39.69 | 39.86 | 39.86 | 3,114,100 |
Aug 14, 2023 | 41.14 | 41.39 | 40.31 | 40.84 | 40.84 | 2,490,000 |
Aug 11, 2023 | 41.25 | 41.63 | 40.91 | 41.14 | 41.14 | 2,670,900 |
Aug 10, 2023 | 41.00 | 41.41 | 39.70 | 41.05 | 41.05 | 5,884,200 |
Aug 9, 2023 | 42.09 | 42.48 | 41.81 | 42.31 | 42.31 | 3,085,600 |
Aug 8, 2023 | 42.00 | 42.44 | 41.79 | 42.10 | 42.10 | 1,390,300 |
Aug 7, 2023 | 42.19 | 42.41 | 41.98 | 42.24 | 42.24 | 1,147,000 |
Aug 4, 2023 | 42.02 | 42.49 | 41.58 | 42.09 | 42.09 | 1,805,000 |
Aug 3, 2023 | 42.20 | 42.39 | 41.78 | 41.91 | 41.91 | 1,560,900 |
Aug 2, 2023 | 42.61 | 42.78 | 42.17 | 42.25 | 42.25 | 1,747,900 |
Aug 1, 2023 | 42.57 | 43.62 | 42.43 | 43.06 | 43.06 | 2,031,800 |
Jul 31, 2023 | 42.73 | 42.89 | 42.44 | 42.73 | 42.73 | 1,536,600 |
Jul 28, 2023 | 43.19 | 43.29 | 42.57 | 42.73 | 42.73 | 1,602,800 |
Jul 27, 2023 | 43.56 | 43.65 | 42.78 | 42.88 | 42.88 | 1,286,800 |
Jul 26, 2023 | 43.77 | 44.01 | 43.21 | 43.33 | 43.33 | 1,428,500 |
Jul 25, 2023 | 43.60 | 43.88 | 43.44 | 43.78 | 43.78 | 1,191,300 |
Jul 24, 2023 | 44.10 | 44.27 | 43.74 | 43.75 | 43.75 | 1,053,700 |
Jul 21, 2023 | 44.26 | 44.42 | 43.93 | 44.05 | 44.05 | 901,900 |
Jul 20, 2023 | 44.38 | 44.49 | 43.78 | 44.17 | 44.17 | 995,200 |
Jul 19, 2023 | 43.76 | 44.51 | 43.69 | 44.35 | 44.35 | 1,308,800 |
Jul 18, 2023 | 43.69 | 44.20 | 43.38 | 43.57 | 43.57 | 2,395,100 |
Jul 17, 2023 | 44.00 | 44.42 | 43.80 | 43.84 | 43.84 | 2,418,500 |
Jul 14, 2023 | 44.10 | 44.13 | 43.46 | 43.93 | 43.93 | 1,003,200 |
Jul 13, 2023 | 44.02 | 44.52 | 43.86 | 44.17 | 44.17 | 916,500 |
Jul 12, 2023 | 44.40 | 44.50 | 43.96 | 44.06 | 44.06 | 1,523,700 |
Jul 11, 2023 | 44.02 | 44.32 | 43.89 | 44.15 | 44.15 | 1,114,100 |
Jul 10, 2023 | 43.79 | 44.11 | 43.79 | 44.01 | 44.01 | 1,105,100 |
Jul 7, 2023 | 43.55 | 44.31 | 43.36 | 43.90 | 43.90 | 1,677,500 |
Jul 6, 2023 | 43.29 | 43.52 | 43.00 | 43.44 | 43.44 | 997,000 |
Jul 5, 2023 | 43.92 | 44.19 | 43.44 | 43.64 | 43.64 | 1,680,600 |
Jul 3, 2023 | 43.85 | 44.22 | 43.75 | 44.19 | 44.19 | 520,200 |
Jun 30, 2023 | 43.70 | 44.10 | 43.63 | 44.00 | 44.00 | 1,147,000 |
Jun 29, 2023 | 43.37 | 43.79 | 43.33 | 43.59 | 43.59 | 1,260,100 |
Jun 28, 2023 | 42.91 | 43.40 | 42.71 | 43.33 | 43.33 | 1,039,400 |
Jun 27, 2023 | 41.83 | 43.12 | 41.79 | 43.00 | 43.00 | 1,414,700 |
Jun 26, 2023 | 41.73 | 42.26 | 41.65 | 41.96 | 41.96 | 819,000 |
Jun 23, 2023 | 42.31 | 42.40 | 41.83 | 41.94 | 41.94 | 1,473,500 |
Jun 22, 2023 | 42.28 | 42.41 | 41.87 | 42.38 | 42.38 | 970,000 |
Jun 21, 2023 | 42.18 | 42.31 | 41.96 | 42.12 | 42.12 | 1,038,400 |
Jun 20, 2023 | 42.16 | 42.49 | 41.81 | 42.25 | 42.25 | 1,756,900 |
Jun 16, 2023 | 41.83 | 42.03 | 41.35 | 41.65 | 41.65 | 2,539,800 |
Jun 15, 2023 | 41.40 | 41.83 | 41.33 | 41.69 | 41.69 | 1,642,400 |
Jun 14, 2023 | 42.00 | 42.27 | 41.61 | 41.74 | 41.74 | 1,452,000 |
Jun 13, 2023 | 42.26 | 42.36 | 41.57 | 41.93 | 41.93 | 1,824,300 |
Jun 12, 2023 | 41.79 | 42.32 | 41.56 | 42.27 | 42.27 | 1,383,100 |
Jun 9, 2023 | 41.92 | 42.17 | 41.61 | 41.64 | 41.64 | 1,103,100 |
Jun 8, 2023 | 41.68 | 42.05 | 41.45 | 41.92 | 41.92 | 2,095,700 |
Jun 7, 2023 | 41.20 | 41.73 | 40.97 | 41.52 | 41.52 | 1,813,100 |
Jun 6, 2023 | 41.60 | 41.95 | 41.52 | 41.85 | 41.85 | 1,339,100 |
Jun 5, 2023 | 41.15 | 41.70 | 40.98 | 41.66 | 41.66 | 2,385,000 |
Jun 2, 2023 | 40.88 | 41.45 | 40.29 | 41.36 | 41.36 | 2,117,400 |
Jun 1, 2023 | 39.86 | 40.59 | 39.78 | 40.59 | 40.59 | 2,330,600 |
May 31, 2023 | 40.10 | 40.20 | 39.50 | 39.78 | 39.78 | 2,235,200 |
May 30, 2023 | 40.10 | 40.40 | 39.97 | 40.23 | 40.23 | 3,264,500 |
May 26, 2023 | 39.29 | 40.06 | 39.22 | 39.95 | 39.95 | 1,775,500 |
May 25, 2023 | 39.26 | 39.65 | 38.92 | 39.29 | 39.29 | 2,666,700 |
May 24, 2023 | 39.61 | 39.82 | 39.11 | 39.40 | 39.40 | 7,204,900 |
May 23, 2023 | 40.00 | 40.80 | 39.70 | 39.89 | 39.89 | 10,744,800 |
May 22, 2023 | 41.32 | 41.76 | 41.25 | 41.42 | 41.42 | 1,510,200 |
May 19, 2023 | 41.32 | 41.64 | 41.02 | 41.28 | 41.28 | 2,222,400 |
May 18, 2023 | 40.57 | 41.25 | 40.32 | 41.19 | 41.19 | 1,655,200 |
May 17, 2023 | 40.56 | 40.72 | 40.08 | 40.60 | 40.60 | 1,905,400 |
May 16, 2023 | 40.14 | 40.36 | 39.74 | 40.36 | 40.36 | 2,095,500 |
May 15, 2023 | 40.79 | 40.92 | 40.00 | 40.18 | 40.18 | 1,817,900 |
May 12, 2023 | 39.87 | 41.03 | 39.87 | 40.81 | 40.81 | 3,508,400 |
May 11, 2023 | 38.52 | 39.71 | 37.43 | 39.62 | 39.62 | 5,098,100 |
May 10, 2023 | 38.76 | 38.76 | 37.10 | 37.73 | 37.73 | 2,350,200 |
May 9, 2023 | 38.20 | 38.75 | 37.98 | 38.45 | 38.45 | 1,567,400 |
May 8, 2023 | 38.64 | 38.90 | 38.23 | 38.49 | 38.49 | 1,080,800 |
May 5, 2023 | 37.85 | 38.74 | 37.79 | 38.59 | 38.59 | 1,724,600 |
May 4, 2023 | 37.50 | 37.81 | 37.27 | 37.46 | 37.46 | 1,475,600 |
May 3, 2023 | 37.87 | 38.00 | 37.44 | 37.56 | 37.56 | 1,479,700 |
May 2, 2023 | 38.10 | 38.29 | 36.86 | 37.82 | 37.82 | 1,220,400 |
May 1, 2023 | 38.42 | 38.81 | 37.99 | 38.19 | 38.19 | 1,982,500 |
Apr 28, 2023 | 37.52 | 38.46 | 37.35 | 38.40 | 38.40 | 1,273,300 |
Apr 27, 2023 | 37.13 | 37.49 | 36.76 | 37.49 | 37.49 | 950,800 |
Related Tickers
PFGC Performance Food Group Company
68.85
-0.09%
SYY Sysco Corporation
77.07
0.00%
CHEF The Chefs' Warehouse, Inc.
33.56
+2.13%
MTEX Mannatech, Incorporated
8.19
+0.24%
SPTN SpartanNash Company
19.31
+0.05%
UNFI United Natural Foods, Inc.
9.13
+3.05%
ANDE The Andersons, Inc.
56.91
+0.55%
CVGW Calavo Growers, Inc.
27.03
-1.39%
AVO Mission Produce, Inc.
11.34
-1.13%