NYSE · USFD · stock
US Foods Holding Corp. (USFD) stock price history
Every NYSE trading session of US Foods Holding Corp. from May 26, 2016 to Sep 28, 2026: 2,599 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USFD adjusted close, 2016 to 2026
- $110.94
- All time high, 2026
- $111.42
- 52 week high, $69.88 low
- 2,599
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
USFD key facts
- US Foods Holding Corp. (USFD) closed at $93.72 on Sep 28, 2026 on NYSE.
- USFD's all time high close is $110.94, set on Aug 12, 2026; its all time low close is $9.72 on Mar 18, 2020.
- USFD's 52 week range is $69.88 to $111.42.
- USFD returned +22.3% over the year to Sep 28, 2026 and +156.3% over five years.
- Over ten years USFD returned +293%, +14.7% a year compounded.
- USFD's deepest drawdown was -77.3% from Sep 20, 2019 to Mar 18, 2020.
- DataCedar holds 2,599 daily sessions of USFD history from May 26, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USFD price chart, 2016 to 2026
USFD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | -4.7% |
| 6 months | +3.1% |
| Year to date | +23.4% |
| 1 year | +22.3% |
| 3 years | +133.5% |
| 5 years | +156.3% |
| 10 years | +293.3% |
| Since May 26, 2016 | +276.2% |
| Compound annual growth, 10.3 years | +13.7% |
USFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.94 on Aug 12, 2026
- All time low close
- $9.72 on Mar 18, 2020
- 52 week high
- $111.42 on Aug 12, 2026
- 52 week low
- $69.88 on Nov 20, 2025
- Deepest drawdown
- -77.3% from Sep 20, 2019 to Mar 18, 2020, recovered Jun 27, 2023
- Best single session
- +30.3% on Mar 19, 2020
- Worst single session
- -25.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 3.8×
- Best calendar year
- 2024, +49%
- Worst calendar year
- 2020, -20%
USFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 26, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $74.98 | $111.42 | $74.14 | $93.72 | +24.4% | 490.6M | 185 |
| 2025 | $67.67 | $85.11 | $57.36 | $75.32 | +11.7% | 538.2M | 250 |
| 2024 | $45.25 | $72.84 | $44.81 | $67.46 | +48.6% | 457.8M | 252 |
| 2023 | $34.43 | $45.84 | $33.68 | $45.41 | +33.5% | 484.7M | 250 |
| 2022 | $35.07 | $39.73 | $25.49 | $34.02 | -2.3% | 421.6M | 251 |
| 2021 | $33.41 | $42.10 | $30.02 | $34.83 | +4.6% | 532.6M | 252 |
| 2020 | $41.92 | $42.28 | $8.32 | $33.31 | -20.5% | 810.6M | 253 |
| 2019 | $31.32 | $43.10 | $30.98 | $41.89 | +32.4% | 409.6M | 252 |
| 2018 | $32.02 | $40.92 | $27.51 | $31.64 | -0.9% | 660.3M | 251 |
| 2017 | $27.86 | $32.10 | $25.43 | $31.93 | +16.2% | 533M | 251 |
| 2016 | $24.25 | $27.79 | $22.19 | $27.48 | n/a | 150.7M | 152 |
USFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $93.72 | -10.6% |
| August 2026 | $104.84 | +4.2% |
| July 2026 | $100.59 | -1.6% |
| June 2026 | $102.25 | +24.9% |
| May 2026 | $81.85 | -12.5% |
| April 2026 | $93.49 | +1.4% |
| March 2026 | $92.21 | -4.6% |
| February 2026 | $96.61 | +15.5% |
| January 2026 | $83.62 | +11.0% |
| December 2025 | $75.32 | -4.3% |
| November 2025 | $78.67 | +8.3% |
| October 2025 | $72.62 | -5.2% |
About the USFD data
Daily bars. 2,599 sessions from May 26, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- USB$P U.S. Bancorp Depositary Shares each representing a 1/1,000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
- USB$Q U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock
- USB$R U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock
- USB$S U.S. Bancorp Depositary Shares, each representing a 1/1,000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock
- USNA Usana Health Sciences INC
- USPH U S Physical Therapy INC /Nv
- UTF Cohen & Steers Infrastructure Fund INC
- UTI Universal Technical Institute INC
Common questions
USFD share price history
