US Foods Holding Corp. (USFD) stock
USFDNYSEWholesale-Groceries & Related ProductsFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3026% above fair value
$103.61+0.79 (+0.77%)
Close on Oct 30, 2026Market cap $22.41BP/E 31.9Yield –
Price history
US Foods share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.61
+0.77% on the day
52-week range
$69.88 – $111.42
-7.0% from the high
Change over 52 weeks
+41.4%
From $73.25 on Oct 30, 2025
Average volume
2.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $103.09 | $104.03 | $102.13 | $103.61 | +0.77% | 2,692,760 |
| Oct 29, 2026 | $102.92 | $103.85 | $101.27 | $102.82 | +0.87% | 2,341,187 |
| Oct 28, 2026 | $101.49 | $103.30 | $100.27 | $101.93 | -0.62% | 1,976,067 |
| Oct 27, 2026 | $100.85 | $102.82 | $99.83 | $102.57 | +1.19% | 2,936,749 |
| Oct 26, 2026 | $101.04 | $103.30 | $100.90 | $101.36 | +0.45% | 1,515,327 |
| Oct 23, 2026 | $103.16 | $104.19 | $100.09 | $100.91 | -3.02% | 2,758,288 |
| Oct 22, 2026 | $101.66 | $104.20 | $100.83 | $104.05 | +1.86% | 1,834,386 |
| Oct 21, 2026 | $102.96 | $104.08 | $101.68 | $102.15 | -0.83% | 1,467,785 |
| Oct 20, 2026 | $100.74 | $103.12 | $100.33 | $103.00 | +2.61% | 2,080,720 |
| Oct 19, 2026 | $101.53 | $101.94 | $100.16 | $100.38 | -1.55% | 1,631,328 |
| Oct 16, 2026 | $102.33 | $103.07 | $100.02 | $101.96 | +0.48% | 1,483,187 |
| Oct 15, 2026 | $99.50 | $101.58 | $99.50 | $101.47 | +3.07% | 2,475,936 |
| Oct 14, 2026 | $97.49 | $98.60 | $96.23 | $98.45 | +0.55% | 1,979,627 |
| Oct 13, 2026 | $97.95 | $98.01 | $96.60 | $97.91 | +0.21% | 1,065,322 |
| Oct 12, 2026 | $97.30 | $98.33 | $97.16 | $97.70 | +0.28% | 1,348,331 |
| Oct 9, 2026 | $97.12 | $97.82 | $97.07 | $97.43 | +0.32% | 1,362,261 |
| Oct 8, 2026 | $96.05 | $98.16 | $95.81 | $97.12 | +1.11% | 1,628,469 |
| Oct 7, 2026 | $96.18 | $96.75 | $95.61 | $96.05 | -0.50% | 1,109,157 |
| Oct 6, 2026 | $95.32 | $96.93 | $95.13 | $96.53 | +2.01% | 1,404,857 |
| Oct 5, 2026 | $96.61 | $96.99 | $94.57 | $94.63 | -2.36% | 2,193,016 |
| Oct 2, 2026 | $94.60 | $97.79 | $94.33 | $96.92 | +3.18% | 3,479,346 |
| Oct 1, 2026 | $91.96 | $94.25 | $90.82 | $93.93 | +1.87% | 2,108,703 |
| Sep 30, 2026 | $94.06 | $94.17 | $92.18 | $92.21 | -1.59% | 2,109,236 |
| Sep 29, 2026 | $92.92 | $94.92 | $92.36 | $93.70 | -0.02% | 1,402,355 |
| Sep 28, 2026 | $93.00 | $94.40 | $91.76 | $93.72 | +0.42% | 2,600,036 |
| Sep 25, 2026 | $93.67 | $94.42 | $92.68 | $93.33 | -0.52% | 1,640,842 |
| Sep 24, 2026 | $94.21 | $94.85 | $93.21 | $93.82 | -0.12% | 2,418,141 |
| Sep 23, 2026 | $93.97 | $95.35 | $93.84 | $93.93 | -0.29% | 2,832,112 |
| Sep 22, 2026 | $94.08 | $96.98 | $93.99 | $94.20 | -0.02% | 2,935,757 |
| Sep 21, 2026 | $93.57 | $94.90 | $92.56 | $94.22 | +0.86% | 2,960,280 |
| Sep 18, 2026 | $92.05 | $94.03 | $91.57 | $93.42 | +1.37% | 4,909,852 |
| Sep 17, 2026 | $94.00 | $94.00 | $91.96 | $92.16 | -0.38% | 3,076,503 |
| Sep 16, 2026 | $92.15 | $93.91 | $91.54 | $92.51 | +0.54% | 3,719,874 |
| Sep 15, 2026 | $94.03 | $94.60 | $90.19 | $92.01 | -2.94% | 3,612,043 |
| Sep 14, 2026 | $95.74 | $96.59 | $94.61 | $94.80 | -0.57% | 2,554,661 |
| Sep 11, 2026 | $95.46 | $97.06 | $93.89 | $95.34 | -0.75% | 3,246,480 |
| Sep 10, 2026 | $97.47 | $98.74 | $95.49 | $96.06 | -1.43% | 2,653,716 |
| Sep 9, 2026 | $102.44 | $104.42 | $96.83 | $97.45 | -5.47% | 3,083,792 |
| Sep 8, 2026 | $103.56 | $104.23 | $102.59 | $103.09 | -0.91% | 1,423,648 |
| Sep 4, 2026 | $103.85 | $104.80 | $102.50 | $104.04 | -0.35% | 1,225,529 |
| Sep 3, 2026 | $105.16 | $106.95 | $104.16 | $104.41 | -0.36% | 1,257,445 |
| Sep 2, 2026 | $107.18 | $107.67 | $104.20 | $104.79 | -1.75% | 2,022,264 |
| Sep 1, 2026 | $106.63 | $106.90 | $104.54 | $106.66 | +1.74% | 2,386,435 |
| Aug 31, 2026 | $106.61 | $107.65 | $104.42 | $104.84 | -2.27% | 2,209,994 |
| Aug 28, 2026 | $107.98 | $108.08 | $106.72 | $107.27 | -0.47% | 1,342,309 |
| Aug 27, 2026 | $106.85 | $108.10 | $106.44 | $107.78 | -0.63% | 1,379,228 |
| Aug 26, 2026 | $109.13 | $109.43 | $108.21 | $108.46 | -0.39% | 1,126,610 |
| Aug 25, 2026 | $110.07 | $110.07 | $108.04 | $108.89 | -0.44% | 1,561,299 |
| Aug 24, 2026 | $109.73 | $111.28 | $108.50 | $109.37 | -0.23% | 1,748,857 |
| Aug 21, 2026 | $109.00 | $109.69 | $107.74 | $109.62 | +1.07% | 1,539,229 |
| Aug 20, 2026 | $107.00 | $108.95 | $105.82 | $108.46 | +0.87% | 1,593,678 |
| Aug 19, 2026 | $107.15 | $109.16 | $107.07 | $107.52 | +0.57% | 1,770,389 |
| Aug 18, 2026 | $109.30 | $109.30 | $106.84 | $106.91 | -1.57% | 1,552,983 |
| Aug 17, 2026 | $108.06 | $110.01 | $106.36 | $108.61 | -0.28% | 1,821,039 |
| Aug 14, 2026 | $108.99 | $110.51 | $107.37 | $108.92 | -1.06% | 1,904,476 |
| Aug 13, 2026 | $110.26 | $111.25 | $109.61 | $110.09 | -0.77% | 2,291,347 |
| Aug 12, 2026 | $109.17 | $111.42 | $107.22 | $110.94 | +0.38% | 3,208,670 |
| Aug 11, 2026 | $108.27 | $110.63 | $107.82 | $110.52 | +1.74% | 1,983,141 |
| Aug 10, 2026 | $108.58 | $109.06 | $107.64 | $108.63 | -0.23% | 1,522,190 |
| Aug 7, 2026 | $106.37 | $109.28 | $104.54 | $108.88 | +1.79% | 2,423,714 |
| Aug 6, 2026 | $105.33 | $110.09 | $103.92 | $106.97 | +6.45% | 4,509,806 |
| Aug 5, 2026 | $99.90 | $100.61 | $99.04 | $100.49 | +1.46% | 3,059,578 |
| Aug 4, 2026 | $99.33 | $99.87 | $97.13 | $99.04 | -0.63% | 3,116,167 |
| Aug 3, 2026 | $100.59 | $101.76 | $98.92 | $99.67 | -0.91% | 2,772,882 |
| Jul 31, 2026 | $100.21 | $101.03 | $99.84 | $100.59 | +0.04% | 2,202,213 |
| Jul 30, 2026 | $101.78 | $102.19 | $99.40 | $100.55 | -1.76% | 2,097,569 |
| Jul 29, 2026 | $101.34 | $103.81 | $100.55 | $102.35 | +0.87% | 2,823,184 |
| Jul 28, 2026 | $100.28 | $102.27 | $100.16 | $101.47 | +2.20% | 2,368,210 |
| Jul 27, 2026 | $97.78 | $99.74 | $97.52 | $99.29 | +2.18% | 1,473,379 |
| Jul 24, 2026 | $96.29 | $97.73 | $95.33 | $97.17 | +1.66% | 1,406,401 |
| Jul 23, 2026 | $94.50 | $95.78 | $93.14 | $95.58 | -0.50% | 2,134,280 |
| Jul 22, 2026 | $94.63 | $97.85 | $94.45 | $96.06 | +1.38% | 2,509,854 |
| Jul 21, 2026 | $94.89 | $96.47 | $94.12 | $94.75 | -0.29% | 2,526,524 |
| Jul 20, 2026 | $97.51 | $98.16 | $95.03 | $95.03 | -2.30% | 1,998,545 |
| Jul 17, 2026 | $99.70 | $99.80 | $96.93 | $97.27 | -1.88% | 2,973,572 |
| Jul 16, 2026 | $97.03 | $99.62 | $96.71 | $99.13 | +2.14% | 2,322,719 |
| Jul 15, 2026 | $100.90 | $101.51 | $96.92 | $97.05 | -3.91% | 2,706,231 |
| Jul 14, 2026 | $101.77 | $102.75 | $100.36 | $101.00 | -0.31% | 1,929,546 |
| Jul 13, 2026 | $100.63 | $102.21 | $99.60 | $101.31 | +0.33% | 2,191,434 |
| Jul 10, 2026 | $99.23 | $101.05 | $98.37 | $100.98 | +1.51% | 2,812,183 |
| Jul 9, 2026 | $100.48 | $101.25 | $98.84 | $99.48 | -0.40% | 2,257,223 |
| Jul 8, 2026 | $103.17 | $104.16 | $99.10 | $99.88 | -3.95% | 3,730,669 |
| Jul 7, 2026 | $104.30 | $105.17 | $103.50 | $103.99 | +1.10% | 2,187,121 |
| Jul 6, 2026 | $103.84 | $104.28 | $101.31 | $102.86 | -1.37% | 3,658,397 |
| Jul 2, 2026 | $100.67 | $104.43 | $100.67 | $104.29 | +2.35% | 2,488,290 |
| Jul 1, 2026 | $103.06 | $103.06 | $100.45 | $101.90 | -0.34% | 2,680,721 |
| Jun 30, 2026 | $100.98 | $102.62 | $99.65 | $102.25 | -0.19% | 3,699,216 |
| Jun 29, 2026 | $98.62 | $102.50 | $98.00 | $102.44 | +4.20% | 3,511,850 |
| Jun 26, 2026 | $97.34 | $99.09 | $97.05 | $98.31 | +2.17% | 4,293,961 |
| Jun 25, 2026 | $95.83 | $98.90 | $95.83 | $96.22 | +0.91% | 5,156,851 |
| Jun 24, 2026 | $93.15 | $95.54 | $93.15 | $95.35 | +1.43% | 1,867,241 |
| Jun 23, 2026 | $92.99 | $95.00 | $92.09 | $94.01 | +1.35% | 2,271,091 |
| Jun 22, 2026 | $91.26 | $94.41 | $91.26 | $92.76 | +0.92% | 1,769,567 |
| Jun 18, 2026 | $94.80 | $95.65 | $91.78 | $91.91 | -1.96% | 5,387,769 |
| Jun 17, 2026 | $92.39 | $94.22 | $91.85 | $93.75 | +0.57% | 2,698,928 |
| Jun 16, 2026 | $93.90 | $94.80 | $92.54 | $93.22 | -0.24% | 2,014,101 |
| Jun 15, 2026 | $93.17 | $94.05 | $92.64 | $93.44 | +0.13% | 2,819,136 |
| Jun 12, 2026 | $91.83 | $93.56 | $91.16 | $93.32 | +2.29% | 2,325,114 |
| Jun 11, 2026 | $91.30 | $92.24 | $89.79 | $91.23 | +1.16% | 3,242,731 |
| Jun 10, 2026 | $89.64 | $91.18 | $89.40 | $90.18 | +1.04% | 3,661,332 |
| Jun 9, 2026 | $86.30 | $89.32 | $85.16 | $89.25 | +2.83% | 3,306,388 |
| Jun 8, 2026 | $85.00 | $86.98 | $84.48 | $86.79 | +2.58% | 3,594,906 |
| Jun 5, 2026 | $82.23 | $84.64 | $81.77 | $84.61 | +2.93% | 5,014,361 |
| Jun 4, 2026 | $84.00 | $84.42 | $81.91 | $82.20 | -1.15% | 2,635,222 |
| Jun 3, 2026 | $80.36 | $83.96 | $80.30 | $83.16 | +3.02% | 3,320,983 |
| Jun 2, 2026 | $81.15 | $81.65 | $80.49 | $80.72 | -0.63% | 2,128,381 |
| Jun 1, 2026 | $80.48 | $81.61 | $80.11 | $81.23 | -0.76% | 2,042,180 |
| May 29, 2026 | $80.97 | $82.35 | $80.31 | $81.85 | +0.86% | 2,557,507 |
| May 28, 2026 | $82.03 | $82.28 | $80.71 | $81.15 | -1.51% | 1,823,860 |
| May 27, 2026 | $80.49 | $82.90 | $80.49 | $82.39 | +1.34% | 2,110,667 |
| May 26, 2026 | $80.32 | $81.85 | $80.00 | $81.30 | +1.03% | 3,029,928 |
| May 22, 2026 | $81.09 | $81.63 | $79.80 | $80.47 | -0.95% | 1,803,338 |
| May 21, 2026 | $80.05 | $81.84 | $79.52 | $81.24 | +0.15% | 2,039,983 |
| May 20, 2026 | $81.72 | $82.31 | $80.43 | $81.12 | -0.16% | 3,917,736 |
| May 19, 2026 | $81.63 | $82.13 | $80.57 | $81.25 | -0.98% | 2,936,811 |
| May 18, 2026 | $82.36 | $82.90 | $81.78 | $82.05 | -0.40% | 2,906,473 |
| May 15, 2026 | $83.76 | $84.00 | $82.03 | $82.38 | -1.88% | 3,230,406 |
| May 14, 2026 | $85.45 | $86.29 | $83.73 | $83.96 | -1.41% | 2,630,455 |
| May 13, 2026 | $83.56 | $85.48 | $83.56 | $85.16 | +1.42% | 3,125,050 |
| May 12, 2026 | $83.71 | $85.10 | $83.45 | $83.97 | +0.43% | 3,250,849 |
| May 11, 2026 | $84.01 | $85.33 | $82.39 | $83.61 | -0.94% | 3,530,285 |
| May 8, 2026 | $87.76 | $87.78 | $84.31 | $84.40 | -2.85% | 3,388,571 |
| May 7, 2026 | $87.00 | $88.26 | $83.66 | $86.88 | -5.62% | 6,095,099 |
| May 6, 2026 | $93.31 | $95.00 | $91.99 | $92.05 | +0.13% | 3,039,651 |
| May 5, 2026 | $91.40 | $93.09 | $91.40 | $91.93 | +0.96% | 1,701,233 |
| May 4, 2026 | $92.73 | $93.12 | $90.65 | $91.06 | -2.13% | 2,312,973 |
| May 1, 2026 | $93.93 | $95.15 | $93.03 | $93.04 | -0.48% | 1,854,160 |
| Apr 30, 2026 | $91.72 | $94.43 | $91.72 | $93.49 | +2.42% | 1,496,724 |
| Apr 29, 2026 | $91.35 | $91.86 | $89.99 | $91.28 | +1.00% | 1,693,345 |
| Apr 28, 2026 | $91.62 | $92.30 | $89.70 | $90.38 | -0.68% | 1,280,534 |
| Apr 27, 2026 | $92.98 | $93.63 | $90.65 | $91.00 | -2.36% | 1,651,968 |
| Apr 24, 2026 | $92.25 | $93.68 | $91.57 | $93.20 | +0.40% | 1,720,475 |
| Apr 23, 2026 | $92.53 | $93.49 | $92.00 | $92.83 | +0.62% | 1,569,976 |
| Apr 22, 2026 | $92.25 | $92.66 | $91.28 | $92.26 | +0.61% | 1,519,871 |
| Apr 21, 2026 | $93.76 | $93.91 | $91.64 | $91.70 | -1.68% | 2,802,384 |
| Apr 20, 2026 | $93.69 | $94.34 | $93.12 | $93.27 | -0.45% | 2,065,235 |
| Apr 17, 2026 | $90.23 | $93.74 | $89.90 | $93.69 | +4.33% | 3,142,803 |
| Apr 16, 2026 | $89.29 | $90.95 | $88.77 | $89.80 | -0.45% | 1,876,295 |
| Apr 15, 2026 | $92.00 | $92.32 | $89.84 | $90.21 | -2.44% | 1,743,516 |
| Apr 14, 2026 | $91.34 | $92.76 | $90.91 | $92.47 | +1.18% | 1,638,533 |
| Apr 13, 2026 | $91.04 | $91.47 | $90.02 | $91.39 | -0.03% | 1,567,400 |
| Apr 10, 2026 | $92.00 | $92.49 | $90.06 | $91.42 | -0.71% | 2,123,852 |
| Apr 9, 2026 | $91.12 | $92.20 | $90.47 | $92.07 | +0.43% | 2,702,941 |
| Apr 8, 2026 | $90.84 | $93.10 | $90.84 | $91.68 | +2.60% | 2,187,751 |
| Apr 7, 2026 | $90.55 | $91.39 | $88.96 | $89.36 | -1.70% | 1,582,022 |
| Apr 6, 2026 | $90.00 | $91.33 | $90.00 | $90.91 | +1.11% | 1,404,644 |
| Apr 2, 2026 | $90.41 | $91.12 | $88.96 | $89.91 | -1.01% | 1,879,876 |
| Apr 1, 2026 | $91.91 | $93.20 | $90.10 | $90.83 | -1.50% | 2,213,654 |
| Mar 31, 2026 | $91.00 | $92.59 | $90.00 | $92.21 | +1.37% | 2,025,012 |
| Mar 30, 2026 | $91.19 | $91.98 | $90.18 | $90.96 | +0.11% | 2,353,996 |
| Mar 27, 2026 | $91.58 | $92.45 | $90.47 | $90.86 | -1.35% | 1,836,802 |
| Mar 26, 2026 | $92.11 | $93.35 | $91.77 | $92.10 | -0.41% | 1,384,853 |
| Mar 25, 2026 | $92.11 | $92.86 | $90.29 | $92.48 | +1.48% | 2,143,509 |
| Mar 24, 2026 | $89.13 | $91.86 | $88.84 | $91.13 | +2.02% | 2,851,996 |
| Mar 23, 2026 | $91.17 | $92.32 | $89.16 | $89.33 | -0.08% | 2,986,960 |
| Mar 20, 2026 | $89.12 | $90.23 | $88.53 | $89.40 | +0.08% | 7,332,057 |
| Mar 19, 2026 | $88.42 | $89.58 | $87.92 | $89.33 | +0.42% | 3,021,608 |
| Mar 18, 2026 | $91.84 | $91.96 | $88.83 | $88.96 | -3.47% | 1,998,556 |
| Mar 17, 2026 | $92.06 | $93.30 | $91.66 | $92.16 | +0.46% | 2,509,982 |
| Mar 16, 2026 | $94.78 | $95.19 | $91.30 | $91.74 | -3.05% | 2,836,278 |
| Mar 13, 2026 | $93.11 | $94.71 | $92.33 | $94.63 | +2.18% | 4,552,294 |
| Mar 12, 2026 | $90.16 | $93.19 | $89.31 | $92.61 | +1.39% | 3,696,542 |
| Mar 11, 2026 | $90.10 | $91.80 | $90.10 | $91.34 | +0.54% | 1,966,212 |
| Mar 10, 2026 | $90.12 | $92.15 | $89.89 | $90.85 | +0.13% | 2,207,317 |
| Mar 9, 2026 | $90.18 | $90.77 | $86.63 | $90.73 | +0.58% | 1,826,180 |
| Mar 6, 2026 | $90.72 | $91.51 | $89.41 | $90.21 | -2.11% | 2,432,308 |
| Mar 5, 2026 | $92.18 | $92.99 | $91.33 | $92.15 | -1.06% | 1,728,859 |
| Mar 4, 2026 | $93.41 | $94.55 | $92.28 | $93.14 | +0.15% | 2,319,773 |
| Mar 3, 2026 | $94.01 | $94.44 | $92.36 | $93.00 | -2.53% | 2,108,202 |
| Mar 2, 2026 | $95.93 | $96.50 | $94.83 | $95.41 | -1.24% | 1,888,465 |
| Feb 27, 2026 | $94.85 | $96.84 | $93.94 | $96.61 | +1.31% | 2,360,425 |
| Feb 26, 2026 | $96.30 | $97.06 | $94.83 | $95.36 | -0.54% | 1,692,687 |
| Feb 25, 2026 | $96.59 | $97.20 | $95.32 | $95.88 | -0.69% | 2,001,680 |
| Feb 24, 2026 | $95.93 | $96.64 | $94.61 | $96.55 | +0.44% | 2,731,694 |
| Feb 23, 2026 | $96.50 | $97.02 | $95.68 | $96.13 | -0.60% | 2,881,366 |
| Feb 20, 2026 | $96.50 | $97.39 | $96.03 | $96.71 | +0.34% | 3,335,505 |
| Feb 19, 2026 | $96.57 | $97.54 | $95.70 | $96.38 | -0.22% | 1,706,510 |
| Feb 18, 2026 | $97.00 | $98.00 | $95.99 | $96.59 | -0.54% | 2,863,139 |
| Feb 17, 2026 | $100.71 | $101.87 | $96.59 | $97.11 | -2.82% | 4,066,852 |
| Feb 13, 2026 | $100.68 | $101.25 | $97.14 | $99.93 | -2.01% | 4,353,953 |
| Feb 12, 2026 | $89.42 | $102.13 | $89.42 | $101.98 | +13.40% | 8,519,620 |
| Feb 11, 2026 | $90.89 | $91.49 | $89.10 | $89.93 | -0.82% | 5,387,151 |
| Feb 10, 2026 | $90.81 | $91.36 | $89.67 | $90.67 | +0.61% | 2,761,722 |
| Feb 9, 2026 | $90.31 | $91.22 | $90.01 | $90.12 | -0.23% | 2,144,311 |
| Feb 6, 2026 | $88.74 | $90.73 | $88.31 | $90.33 | +2.78% | 2,622,918 |
| Feb 5, 2026 | $88.19 | $89.50 | $86.58 | $87.89 | +0.08% | 3,687,509 |
| Feb 4, 2026 | $86.45 | $87.92 | $84.23 | $87.82 | -0.08% | 6,776,623 |
| Feb 3, 2026 | $84.54 | $88.32 | $84.54 | $87.89 | +4.18% | 4,544,427 |
| Feb 2, 2026 | $83.65 | $84.87 | $82.51 | $84.36 | +0.88% | 2,292,620 |
| Jan 30, 2026 | $84.02 | $84.27 | $82.92 | $83.62 | -0.76% | 2,764,814 |
| Jan 29, 2026 | $83.07 | $84.39 | $83.07 | $84.26 | +0.56% | 1,872,201 |
| Jan 28, 2026 | $83.72 | $84.58 | $83.38 | $83.79 | +0.14% | 2,827,167 |
| Jan 27, 2026 | $80.91 | $83.83 | $80.39 | $83.67 | +4.25% | 3,037,684 |
| Jan 26, 2026 | $81.01 | $82.09 | $79.87 | $80.26 | -1.24% | 2,151,822 |
| Jan 23, 2026 | $81.62 | $81.86 | $80.88 | $81.27 | -0.76% | 2,400,302 |
| Jan 22, 2026 | $84.14 | $84.45 | $81.77 | $81.89 | -2.31% | 2,611,198 |
| Jan 21, 2026 | $83.79 | $84.59 | $82.25 | $83.83 | +0.47% | 3,209,132 |
| Jan 20, 2026 | $83.97 | $85.01 | $83.01 | $83.44 | -2.65% | 2,681,072 |
| Jan 16, 2026 | $84.89 | $85.85 | $84.79 | $85.71 | +0.62% | 1,968,166 |
| Jan 15, 2026 | $82.71 | $85.22 | $82.22 | $85.18 | +3.31% | 3,692,491 |
| Jan 14, 2026 | $79.22 | $82.58 | $79.11 | $82.45 | +4.01% | 4,016,833 |
| Jan 13, 2026 | $77.50 | $79.38 | $77.47 | $79.27 | +2.54% | 2,507,294 |
| Jan 12, 2026 | $75.10 | $77.42 | $75.00 | $77.31 | +2.28% | 2,382,175 |
| Jan 9, 2026 | $75.16 | $75.99 | $74.58 | $75.59 | +0.83% | 1,780,255 |
| Jan 8, 2026 | $75.12 | $76.92 | $74.35 | $74.97 | -0.46% | 2,618,392 |
| Jan 7, 2026 | $76.64 | $77.22 | $74.97 | $75.32 | -2.02% | 3,325,710 |
| Jan 6, 2026 | $75.91 | $77.09 | $75.91 | $76.87 | +1.05% | 2,253,939 |
| Jan 5, 2026 | $74.30 | $76.68 | $74.14 | $76.07 | +1.92% | 2,977,546 |
| Jan 2, 2026 | $74.98 | $75.38 | $74.24 | $74.64 | -0.90% | 2,376,467 |
| Dec 31, 2025 | $75.85 | $76.18 | $74.94 | $75.32 | -0.79% | 2,695,565 |
| Dec 30, 2025 | $76.30 | $76.64 | $75.80 | $75.92 | -0.75% | 1,640,172 |
| Dec 29, 2025 | $76.28 | $76.73 | $76.19 | $76.49 | +0.16% | 1,249,157 |
| Dec 26, 2025 | $76.41 | $76.78 | $76.09 | $76.37 | 0.00% | 1,235,947 |
| Dec 24, 2025 | $76.12 | $76.72 | $75.96 | $76.37 | -0.60% | 1,157,604 |
| Dec 23, 2025 | $77.39 | $77.71 | $76.40 | $76.83 | -0.66% | 1,579,639 |
| Dec 22, 2025 | $77.40 | $78.00 | $76.79 | $77.34 | -0.08% | 1,920,458 |
| Dec 19, 2025 | $76.88 | $77.52 | $76.27 | $77.40 | +0.89% | 4,586,402 |
| Dec 18, 2025 | $77.00 | $77.66 | $76.32 | $76.72 | -0.51% | 2,740,005 |
| Dec 17, 2025 | $76.61 | $77.51 | $76.20 | $77.11 | +0.82% | 1,759,809 |
| Dec 16, 2025 | $76.38 | $77.14 | $75.60 | $76.48 | +0.37% | 2,151,102 |
| Dec 15, 2025 | $77.00 | $77.00 | $75.51 | $76.20 | -0.52% | 2,249,539 |
| Dec 12, 2025 | $76.96 | $77.28 | $75.95 | $76.60 | -0.38% | 1,814,897 |
| Dec 11, 2025 | $75.56 | $77.11 | $75.11 | $76.89 | +1.72% | 1,502,044 |
| Dec 10, 2025 | $75.61 | $76.13 | $74.99 | $75.59 | +0.31% | 2,418,673 |
| Dec 9, 2025 | $74.82 | $76.11 | $74.82 | $75.36 | +0.67% | 1,972,551 |
| Dec 8, 2025 | $75.08 | $75.36 | $74.51 | $74.86 | -0.45% | 1,807,096 |
| Dec 5, 2025 | $75.51 | $75.82 | $74.92 | $75.20 | -1.25% | 2,191,830 |
| Dec 4, 2025 | $75.68 | $76.17 | $75.20 | $76.15 | +0.62% | 2,145,971 |
| Dec 3, 2025 | $77.15 | $77.25 | $75.38 | $75.68 | -1.71% | 1,988,761 |
| Dec 2, 2025 | $77.60 | $77.89 | $76.97 | $77.00 | -0.67% | 2,158,754 |
| Dec 1, 2025 | $78.18 | $78.89 | $77.31 | $77.52 | -1.46% | 3,093,497 |
| Nov 28, 2025 | $78.54 | $79.13 | $78.54 | $78.67 | -0.03% | 962,980 |
| Nov 26, 2025 | $78.81 | $79.08 | $78.16 | $78.69 | -0.24% | 1,871,341 |
| Nov 25, 2025 | $76.69 | $78.92 | $76.53 | $78.88 | +2.92% | 4,502,846 |
| Nov 24, 2025 | $74.02 | $77.63 | $73.30 | $76.64 | +7.79% | 7,118,037 |
| Nov 21, 2025 | $70.70 | $71.89 | $70.00 | $71.10 | +1.50% | 1,902,413 |
| Nov 20, 2025 | $71.58 | $71.80 | $69.88 | $70.05 | -1.16% | 1,553,575 |
| Nov 19, 2025 | $71.72 | $71.97 | $70.54 | $70.87 | -0.64% | 1,315,509 |
| Nov 18, 2025 | $71.37 | $71.68 | $70.71 | $71.33 | +0.13% | 1,255,055 |
| Nov 17, 2025 | $71.80 | $72.47 | $70.95 | $71.24 | -0.70% | 1,225,328 |
| Nov 14, 2025 | $71.90 | $72.32 | $71.27 | $71.74 | -0.54% | 1,462,999 |
| Nov 13, 2025 | $72.68 | $73.33 | $71.32 | $72.13 | -1.06% | 1,443,884 |
| Nov 12, 2025 | $71.99 | $73.07 | $71.99 | $72.90 | +1.05% | 1,473,917 |
| Nov 11, 2025 | $72.55 | $72.55 | $71.60 | $72.14 | -0.22% | 1,773,064 |
| Nov 10, 2025 | $73.43 | $73.82 | $71.70 | $72.30 | -1.61% | 2,202,913 |
| Nov 7, 2025 | $71.35 | $73.57 | $71.33 | $73.48 | +2.91% | 2,475,236 |
| Nov 6, 2025 | $73.00 | $73.55 | $71.26 | $71.40 | -3.64% | 3,488,979 |
| Nov 5, 2025 | $73.21 | $74.28 | $72.40 | $74.10 | +0.97% | 3,554,264 |
| Nov 4, 2025 | $73.48 | $74.00 | $73.11 | $73.39 | -0.42% | 1,375,739 |
| Nov 3, 2025 | $72.54 | $73.82 | $72.27 | $73.70 | +1.49% | 1,793,444 |
| Oct 31, 2025 | $72.78 | $73.13 | $72.20 | $72.62 | -0.86% | 1,602,614 |
| Oct 30, 2025 | $73.19 | $74.08 | $72.71 | $73.25 | +0.29% | 1,588,687 |
| Oct 29, 2025 | $74.00 | $74.00 | $72.77 | $73.04 | -1.71% | 1,759,498 |
| Oct 28, 2025 | $73.97 | $74.71 | $73.17 | $74.31 | +0.15% | 1,350,668 |
| Oct 27, 2025 | $74.87 | $74.87 | $73.87 | $74.20 | -0.12% | 1,374,708 |
| Oct 24, 2025 | $75.88 | $76.47 | $74.06 | $74.29 | -2.04% | 1,454,830 |
| Oct 23, 2025 | $75.59 | $75.84 | $74.98 | $75.84 | +0.12% | 1,809,861 |
| Oct 22, 2025 | $76.87 | $77.21 | $75.75 | $75.75 | -0.67% | 1,632,899 |
| Oct 21, 2025 | $76.19 | $76.73 | $75.94 | $76.26 | -0.01% | 1,481,565 |
| Oct 20, 2025 | $76.43 | $76.66 | $75.76 | $76.27 | – | 1,141,299 |
Seasonality
USFD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 4.7% | -5.6% | 3.9% | -0.7% | 2.8% | -0.7% | 2.5% | -3.8% | 0.5% | 13.2% | 1.8% |
| Months up | 7 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 11.0% | 15.5% | -4.6% | 1.4% | -12.5% | 24.9% | -1.6% | 4.2% | -12.0% | 12.4% | ||
| 2025 | 5.1% | 1.1% | -8.7% | 0.3% | 20.5% | -2.7% | 8.2% | -6.9% | -1.3% | -5.2% | 8.3% | -4.3% |
| 2024 | 1.3% | 10.4% | 6.3% | -6.9% | 5.1% | 0.3% | 2.7% | 8.9% | 3.9% | 0.2% | 13.2% | -3.3% |
| 2023 | 12.1% | -1.6% | -1.6% | 4.0% | 3.6% | 10.6% | -2.9% | -5.4% | -1.8% | -1.9% | 12.6% | 3.6% |
| 2022 | 1.2% | 10.9% | -3.7% | -0.0% | -12.0% | -7.4% | 2.7% | -2.8% | -13.7% | 12.6% | 22.9% | -7.0% |
| 2021 | -7.0% | 17.7% | 4.6% | 8.8% | -6.1% | -1.5% | -10.5% | -1.0% | 1.9% | 0.0% | -9.4% | 10.9% |
| 2020 | -4.1% | -16.3% | -47.4% | 21.4% | -11.0% | 3.0% | 2.9% | 20.0% | -8.7% | -5.9% | 50.6% | 5.8% |
| 2019 | 6.6% | 4.5% | -0.9% | 4.7% | -5.4% | 3.5% | -1.1% | 14.4% | 1.6% | -3.5% | 0.3% | 5.3% |
| 2018 | 0.6% | 3.9% | -1.9% | 4.3% | 4.4% | 6.0% | -10.6% | -3.6% | -5.4% | -5.4% | 13.7% | -4.6% |
| 2017 | -1.0% | 1.3% | 1.6% | 0.8% | 6.2% | -9.1% | 3.4% | -2.5% | -2.7% | 2.2% | 6.7% | 9.6% |