US Foods Holding Corp.
USFDNYSEConsumer Defensive● Active
$84.61
+$2.41(+2.93%)
Market Cap$18.6B
P/E Ratio—
52W High$102.13
52W Low$69.875
US Foods Holding Corp.（USFD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usfd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$102.13
Feb 12, 2026
-17.2% from here
5-Year Low5Y
$25.49
Oct 13, 2022
+231.9% from low
IPO Priceadj.
$24.91
May 26, 2016
+239.7% since IPO
1 Year Ago
$76.91
Jun 9, 2025
+10.0% in 1Y
5 Years Ago
$40.02
Jun 8, 2021
+111.4% in 5Y
10 Years Ago
$25.22
Jun 8, 2016
+235.5% in 10Y
Historical Price Data · USFD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $82.23 | $84.64 | $81.77 | $84.61 | $84.61 | 5.0M | +2.89% |
| Jun 4, 2026 | $84.00 | $84.42 | $81.91 | $82.20 | $82.20 | 2.6M | -2.14% |
| Jun 3, 2026 | $80.36 | $83.96 | $80.30 | $83.16 | $83.16 | 3.3M | +3.48% |
| Jun 2, 2026 | $81.15 | $81.65 | $80.49 | $80.72 | $80.72 | 2.1M | -0.53% |
| Jun 1, 2026 | $80.48 | $81.61 | $80.11 | $81.23 | $81.23 | 2.0M | +0.93% |
| May 29, 2026 | $80.97 | $82.35 | $80.31 | $81.85 | $81.85 | 2.6M | +1.09% |
| May 28, 2026 | $82.03 | $82.28 | $80.71 | $81.15 | $81.15 | 1.8M | -1.07% |
| May 27, 2026 | $80.49 | $82.90 | $80.49 | $82.39 | $82.39 | 2.1M | +2.36% |
| May 26, 2026 | $80.32 | $81.85 | $80.00 | $81.30 | $81.30 | 3.0M | +1.22% |
| May 22, 2026 | $81.09 | $81.63 | $79.80 | $80.47 | $80.47 | 1.8M | -0.76% |
| May 21, 2026 | $80.05 | $81.83 | $79.52 | $81.24 | $81.24 | 2.0M | +1.49% |
| May 20, 2026 | $81.72 | $82.31 | $80.43 | $81.12 | $81.12 | 3.9M | -0.73% |
| May 19, 2026 | $81.63 | $82.13 | $80.57 | $81.25 | $81.25 | 2.9M | -0.47% |
| May 18, 2026 | $82.36 | $82.90 | $81.78 | $82.05 | $82.05 | 2.9M | -0.38% |
| May 15, 2026 | $83.76 | $84.00 | $82.03 | $82.38 | $82.38 | 3.2M | -1.65% |
| May 14, 2026 | $85.45 | $86.29 | $83.73 | $83.96 | $83.96 | 2.6M | -1.74% |
| May 13, 2026 | $83.56 | $85.48 | $83.56 | $85.16 | $85.16 | 3.1M | +1.91% |
| May 12, 2026 | $83.71 | $85.10 | $83.45 | $83.97 | $83.97 | 3.3M | +0.31% |
| May 11, 2026 | $84.01 | $85.33 | $82.39 | $83.61 | $83.61 | 3.5M | -0.48% |
| May 8, 2026 | $87.76 | $87.78 | $84.31 | $84.40 | $84.40 | 3.4M | -3.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · USFD
Jan 1 → Dec 31 · 6 years2026+12.8%$74.98 → $84.61
+12.8%
2025+11.3%$67.67 → $75.32
+11.3%
2024+49.1%$45.25 → $67.46
+49.1%
2023+31.9%$34.43 → $45.41
+31.9%
2022-3.0%$35.07 → $34.02
-3.0%
2021-13.1%$40.07 → $34.83
-13.1%
Best Year2024 · +49.1%
Worst Year2021 · -13.1%
Positive Years4 / 6
Avg Annual Return+14.8%
6Y Total Return+111.2%
6Y CAGR~+13.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in USFD?
If you invested $1,000 in USFD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,355
Total Return+235.5%
CAGR~+12.9% / yr
Profit+$2,355
Based on Jun 8, 2016 · $25.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
US Foods Holding Corp.（USFD）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USFD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USFD 历史股价FMP 日线复权 OHLCV