US Foods Stock Price History
NYSE: USFDConsumer DiscretionaryFood DistributorsUSD
97.43+0.31 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USFD price history at a glance
The price history for US Foods (USFD) on this page begins on May 23, 2016, when the stock closed at $25.03; it most recently closed at $97.43 on October 5, 2026. The highest price in this record is $111.42, reached on August 10, 2026; the latest close is 12.6% below that peak. Across the 9 complete calendar years in the table, USFD finished higher in 7 and lower in 2. Its best year was 2024 (+49.7%) and its worst was 2020 (-18.2%).
Over roughly 10 years the share price changed +289.3%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, USFD has gained 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $111.42
- Date of high
- Aug 10, 2026
- Low since 2016
- $8.32
- Date of low
- Mar 16, 2020
- 52-week high
- $111.42
- 52-week low
- $69.88
- IPO year
- 2016
- Last close
- $97.43
USFD returns
1 week
+0.53%
1 month
-0.02%
3 months
-3.52%
6 months
+6.57%
Year to date
+29.35%
1 year
+29.44%
3 years
+167.92%
5 years
+157.41%
USFD price return, excluding dividends.
USFD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.43 | +30.53% |
| 2025 | 74.64 | +9.80% |
| 2024 | 67.98 | +49.70% |
| 2023 | 45.41 | +33.48% |
| 2022 | 34.02 | -2.33% |
| 2021 | 34.83 | +4.56% |
| 2020 | 33.31 | -18.22% |
| 2019 | 40.73 | +24.33% |
| 2018 | 32.76 | +2.60% |
| 2017 | 31.93 | +16.19% |
| 2016* | 27.48 | +9.79% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
USFD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.12 | 97.82 | 97.11 | 97.43 | +0.32% | |
| 96.05 | 98.16 | 95.81 | 97.12 | +1.11% | |
| 96.18 | 96.73 | 95.77 | 96.05 | -0.50% | |
| 95.32 | 96.93 | 95.13 | 96.53 | +2.01% | |
| 96.61 | 96.99 | 94.57 | 94.63 | -2.36% | |
| 94.60 | 97.79 | 94.33 | 96.92 | +3.18% | |
| 91.96 | 94.25 | 90.82 | 93.93 | +1.87% | |
| 94.06 | 94.17 | 92.18 | 92.21 | -1.59% | |
| 92.92 | 94.92 | 92.36 | 93.70 | -0.02% | |
| 93.00 | 94.40 | 91.76 | 93.72 | +0.42% | |
| 93.67 | 94.42 | 92.68 | 93.33 | -0.52% | |
| 94.21 | 94.85 | 93.21 | 93.82 | -0.12% | |
| 93.97 | 95.35 | 93.84 | 93.93 | -0.29% | |
| 94.08 | 96.98 | 93.99 | 94.20 | -0.02% | |
| 93.57 | 94.90 | 92.56 | 94.22 | +0.86% | |
| 92.05 | 94.03 | 91.57 | 93.42 | +1.37% | |
| 94.00 | 94.00 | 91.96 | 92.16 | -0.38% | |
| 92.15 | 93.91 | 91.54 | 92.51 | +0.54% | |
| 94.03 | 94.60 | 90.19 | 92.01 | -2.94% | |
| 95.74 | 96.59 | 94.61 | 94.80 | -0.57% | |
| 95.46 | 97.06 | 93.89 | 95.34 | -0.75% | |
| 97.47 | 98.74 | 95.49 | 96.06 | -1.43% | |
| 102.44 | 104.42 | 96.83 | 97.45 | -5.47% | |
| 103.56 | 104.23 | 102.59 | 103.09 | -0.91% | |
| 103.85 | 104.80 | 102.50 | 104.04 | -0.35% | |
| 105.16 | 106.95 | 104.16 | 104.41 | -0.36% | |
| 107.18 | 107.67 | 104.20 | 104.79 | -1.75% | |
| 106.63 | 106.90 | 104.54 | 106.66 | +1.74% | |
| 106.61 | 107.65 | 104.42 | 104.84 | -2.27% | |
| 107.98 | 108.08 | 106.72 | 107.27 | -0.47% | |
| 106.85 | 108.10 | 106.44 | 107.78 | -0.63% | |
| 109.13 | 109.43 | 108.21 | 108.46 | -0.39% | |
| 110.07 | 110.07 | 108.04 | 108.89 | -0.44% | |
| 109.73 | 111.28 | 108.50 | 109.37 | -0.23% | |
| 109.00 | 109.69 | 107.74 | 109.62 | +1.07% | |
| 107.00 | 108.95 | 105.82 | 108.46 | +0.87% | |
| 107.15 | 109.16 | 107.07 | 107.52 | +0.57% | |
| 109.30 | 109.30 | 106.84 | 106.91 | -1.57% | |
| 108.06 | 110.01 | 106.36 | 108.61 | -0.28% | |
| 108.99 | 110.51 | 107.37 | 108.92 | -1.06% | |
| 110.26 | 111.25 | 109.61 | 110.09 | -0.77% | |
| 109.17 | 111.42 | 107.22 | 110.94 | +0.38% | |
| 108.27 | 110.63 | 107.82 | 110.52 | +1.74% | |
| 108.58 | 109.06 | 107.64 | 108.63 | -0.23% | |
| 106.37 | 109.28 | 104.54 | 108.88 | +1.79% | |
| 105.33 | 110.09 | 103.92 | 106.97 | +6.45% | |
| 99.90 | 100.61 | 99.04 | 100.49 | +1.46% | |
| 99.33 | 99.87 | 97.13 | 99.04 | -0.63% | |
| 100.59 | 101.76 | 98.92 | 99.67 | -0.91% | |
| 100.21 | 101.03 | 99.84 | 100.59 | +0.04% | |
| 101.78 | 102.19 | 99.40 | 100.55 | -1.76% | |
| 101.34 | 103.81 | 100.55 | 102.35 | +0.87% | |
| 100.28 | 102.27 | 100.16 | 101.47 | +2.20% | |
| 97.78 | 99.74 | 97.52 | 99.29 | +2.18% | |
| 96.29 | 97.73 | 95.33 | 97.17 | +1.66% | |
| 94.50 | 95.78 | 93.14 | 95.58 | -0.50% | |
| 94.63 | 97.85 | 94.45 | 96.06 | +1.38% | |
| 94.89 | 96.47 | 94.12 | 94.75 | -0.29% | |
| 97.51 | 98.16 | 95.03 | 95.03 | -2.30% | |
| 99.70 | 99.80 | 96.93 | 97.27 | -1.88% | |
| 97.03 | 99.62 | 96.71 | 99.13 | +2.14% | |
| 100.90 | 101.51 | 96.92 | 97.05 | -3.91% | |
| 101.77 | 102.75 | 100.36 | 101.00 | -0.31% | |
| 100.63 | 102.21 | 99.60 | 101.31 | +0.33% | |
| 99.23 | 101.05 | 98.37 | 100.98 | +1.51% | |
| 100.48 | 101.25 | 98.84 | 99.48 | -0.40% | |
| 103.17 | 104.16 | 99.10 | 99.88 | -3.95% | |
| 104.30 | 105.17 | 103.50 | 103.99 | +1.10% | |
| 103.84 | 104.28 | 101.31 | 102.86 | -1.37% | |
| 100.67 | 104.43 | 100.67 | 104.29 | +2.35% | |
| 103.06 | 103.06 | 100.45 | 101.90 | -0.34% | |
| 100.98 | 102.62 | 99.65 | 102.25 | -0.19% | |
| 98.62 | 102.50 | 98.00 | 102.44 | +4.20% | |
| 97.34 | 99.09 | 97.05 | 98.31 | +2.17% | |
| 95.83 | 98.90 | 95.83 | 96.22 | +0.91% | |
| 93.15 | 95.54 | 93.15 | 95.35 | +1.43% | |
| 92.99 | 95.00 | 92.09 | 94.01 | +1.35% | |
| 91.26 | 94.41 | 91.26 | 92.76 | +0.92% | |
| 94.80 | 95.65 | 91.78 | 91.91 | -1.96% | |
| 92.39 | 94.22 | 91.85 | 93.75 | +0.57% | |
| 93.90 | 94.80 | 92.54 | 93.22 | -0.24% | |
| 93.17 | 94.05 | 92.64 | 93.44 | +0.13% | |
| 91.83 | 93.56 | 91.16 | 93.32 | +2.29% | |
| 91.30 | 92.24 | 89.79 | 91.23 | +1.16% | |
| 89.64 | 91.18 | 89.40 | 90.18 | +1.04% | |
| 86.30 | 89.32 | 85.16 | 89.25 | +2.83% | |
| 85.00 | 86.98 | 84.48 | 86.79 | +2.58% | |
| 82.23 | 84.64 | 81.77 | 84.61 | +2.93% | |
| 84.00 | 84.42 | 81.91 | 82.20 | -1.15% | |
| 80.36 | 83.96 | 80.30 | 83.16 | +3.02% | |
| 81.15 | 81.65 | 80.49 | 80.72 | -0.63% | |
| 80.48 | 81.61 | 80.11 | 81.23 | -0.76% | |
| 80.97 | 82.35 | 80.31 | 81.85 | +0.86% | |
| 82.03 | 82.28 | 80.71 | 81.15 | -1.51% | |
| 80.49 | 82.90 | 80.49 | 82.39 | +1.34% | |
| 80.32 | 81.85 | 80.00 | 81.30 | +1.03% | |
| 81.09 | 81.63 | 79.80 | 80.47 | -0.95% | |
| 80.05 | 81.84 | 79.52 | 81.24 | +0.15% | |
| 81.72 | 82.31 | 80.43 | 81.12 | -0.16% | |
| 81.63 | 82.13 | 80.57 | 81.25 | -0.98% | |
| 82.36 | 82.90 | 81.78 | 82.05 | -0.40% | |
| 83.76 | 84.00 | 82.03 | 82.38 | -1.88% | |
| 85.45 | 86.29 | 83.73 | 83.96 | -1.41% | |
| 83.56 | 85.48 | 83.56 | 85.16 | +1.42% | |
| 83.71 | 85.10 | 83.45 | 83.97 | +0.43% | |
| 84.01 | 85.33 | 82.39 | 83.61 | -0.94% | |
| 87.76 | 87.78 | 84.31 | 84.40 | -2.85% | |
| 87.00 | 88.26 | 83.66 | 86.88 | -5.62% | |
| 93.31 | 95.00 | 91.99 | 92.05 | +0.13% | |
| 91.40 | 93.09 | 91.40 | 91.93 | +0.96% | |
| 92.73 | 93.12 | 90.65 | 91.06 | -2.13% | |
| 93.93 | 95.15 | 93.03 | 93.04 | -0.48% | |
| 91.72 | 94.43 | 91.72 | 93.49 | +2.42% | |
| 91.35 | 91.86 | 89.99 | 91.28 | +1.00% | |
| 91.62 | 92.30 | 89.70 | 90.38 | -0.68% | |
| 92.98 | 93.63 | 90.65 | 91.00 | -2.36% | |
| 92.25 | 93.68 | 91.57 | 93.20 | +0.40% | |
| 92.53 | 93.49 | 92.00 | 92.83 | +0.62% | |
| 92.25 | 92.66 | 91.28 | 92.26 | +0.61% | |
| 93.76 | 93.91 | 91.64 | 91.70 | -1.68% | |
| 93.69 | 94.34 | 93.12 | 93.27 | -0.45% | |
| 90.23 | 93.74 | 89.90 | 93.69 | +4.33% | |
| 89.29 | 90.95 | 88.77 | 89.80 | -0.45% | |
| 92.00 | 92.32 | 89.84 | 90.21 | -2.44% | |
| 91.34 | 92.76 | 90.91 | 92.47 | +1.18% | |
| 91.04 | 91.47 | 90.02 | 91.39 | -0.03% | |
| 92.00 | 92.49 | 90.06 | 91.42 | -0.71% | |
| 91.12 | 92.20 | 90.47 | 92.07 | +0.43% | |
| 90.84 | 93.10 | 90.84 | 91.68 | +2.60% | |
| 90.55 | 91.39 | 88.96 | 89.36 | -1.70% | |
| 90.00 | 91.33 | 90.00 | 90.91 | +1.11% | |
| 90.41 | 91.12 | 88.96 | 89.91 | -1.01% | |
| 91.91 | 93.20 | 90.10 | 90.83 | -1.50% | |
| 91.00 | 92.59 | 90.00 | 92.21 | +1.37% | |
| 91.19 | 91.98 | 90.18 | 90.96 | +0.11% | |
| 91.58 | 92.45 | 90.47 | 90.86 | -1.35% | |
| 92.11 | 93.35 | 91.77 | 92.10 | -0.41% | |
| 92.11 | 92.86 | 90.29 | 92.48 | +1.48% | |
| 89.13 | 91.86 | 88.84 | 91.13 | +2.02% | |
| 91.17 | 92.32 | 89.16 | 89.33 | -0.08% | |
| 89.12 | 90.23 | 88.53 | 89.40 | +0.08% | |
| 88.42 | 89.58 | 87.92 | 89.33 | +0.42% | |
| 91.84 | 91.96 | 88.83 | 88.96 | -3.47% | |
| 92.06 | 93.30 | 91.66 | 92.16 | +0.46% | |
| 94.78 | 95.19 | 91.30 | 91.74 | -3.05% | |
| 93.11 | 94.71 | 92.33 | 94.63 | +2.18% | |
| 90.16 | 93.19 | 89.31 | 92.61 | +1.39% | |
| 90.10 | 91.80 | 90.10 | 91.34 | +0.54% | |
| 90.12 | 92.15 | 89.89 | 90.85 | +0.13% | |
| 90.18 | 90.77 | 86.63 | 90.73 | +0.58% | |
| 90.72 | 91.51 | 89.41 | 90.21 | -2.11% | |
| 92.18 | 92.99 | 91.33 | 92.15 | -1.06% | |
| 93.41 | 94.55 | 92.28 | 93.14 | +0.15% | |
| 94.01 | 94.44 | 92.36 | 93.00 | -2.53% | |
| 95.93 | 96.50 | 94.83 | 95.41 | -1.24% | |
| 94.85 | 96.84 | 93.94 | 96.61 | +1.31% | |
| 96.30 | 97.06 | 94.83 | 95.36 | -0.54% | |
| 96.59 | 97.20 | 95.32 | 95.88 | -0.69% | |
| 95.93 | 96.64 | 94.61 | 96.55 | +0.44% | |
| 96.50 | 97.02 | 95.68 | 96.13 | -0.60% | |
| 96.50 | 97.39 | 96.03 | 96.71 | +0.34% | |
| 96.57 | 97.54 | 95.70 | 96.38 | -0.22% | |
| 97.00 | 98.00 | 95.99 | 96.59 | -0.54% | |
| 100.71 | 101.87 | 96.59 | 97.11 | -2.82% | |
| 100.68 | 101.25 | 97.14 | 99.93 | -2.01% | |
| 89.42 | 102.13 | 89.42 | 101.98 | +13.40% | |
| 90.89 | 91.49 | 89.10 | 89.93 | -0.82% | |
| 90.81 | 91.36 | 89.67 | 90.67 | +0.61% | |
| 90.31 | 91.22 | 90.01 | 90.12 | -0.23% | |
| 88.74 | 90.73 | 88.31 | 90.33 | +2.78% | |
| 88.19 | 89.50 | 86.58 | 87.89 | +0.08% | |
| 86.45 | 87.92 | 84.23 | 87.82 | -0.08% | |
| 84.54 | 88.32 | 84.54 | 87.89 | +4.18% | |
| 83.65 | 84.87 | 82.51 | 84.36 | +0.88% | |
| 84.02 | 84.27 | 82.92 | 83.62 | -0.76% | |
| 83.07 | 84.39 | 83.07 | 84.26 | +0.56% | |
| 83.72 | 84.58 | 83.38 | 83.79 | +0.14% | |
| 80.91 | 83.83 | 80.39 | 83.67 | +4.25% | |
| 81.01 | 82.09 | 79.87 | 80.26 | -1.24% | |
| 81.62 | 81.86 | 80.88 | 81.27 | -0.76% | |
| 84.14 | 84.45 | 81.77 | 81.89 | -2.31% | |
| 83.79 | 84.59 | 82.25 | 83.83 | +0.47% | |
| 83.97 | 85.01 | 83.01 | 83.44 | -2.65% | |
| 84.89 | 85.85 | 84.79 | 85.71 | +0.62% | |
| 82.71 | 85.22 | 82.22 | 85.18 | +3.31% | |
| 79.22 | 82.58 | 79.11 | 82.45 | +4.01% | |
| 77.50 | 79.38 | 77.47 | 79.27 | +2.54% | |
| 75.10 | 77.42 | 75.00 | 77.31 | +2.28% | |
| 75.16 | 75.99 | 74.58 | 75.59 | +0.83% | |
| 75.12 | 76.92 | 74.35 | 74.97 | -0.46% | |
| 76.64 | 77.22 | 74.97 | 75.32 | -2.02% | |
| 75.91 | 77.09 | 75.91 | 76.87 | +1.05% | |
| 74.30 | 76.68 | 74.14 | 76.07 | +1.92% | |
| 74.98 | 75.38 | 74.24 | 74.64 | -0.90% | |
| 75.85 | 76.18 | 74.94 | 75.32 | -0.79% | |
| 76.30 | 76.64 | 75.80 | 75.92 | -0.75% | |
| 76.28 | 76.73 | 76.19 | 76.49 | +0.16% | |
| 76.41 | 76.78 | 76.09 | 76.37 | 0.00% | |
| 76.12 | 76.72 | 75.96 | 76.37 | -0.60% | |
| 77.39 | 77.71 | 76.40 | 76.83 | -0.66% | |
| 77.40 | 78.00 | 76.79 | 77.34 | -0.08% | |
| 76.88 | 77.52 | 76.27 | 77.40 | +0.89% | |
| 77.00 | 77.66 | 76.32 | 76.72 | -0.51% | |
| 76.61 | 77.51 | 76.20 | 77.11 | +0.82% | |
| 76.38 | 77.14 | 75.60 | 76.48 | +0.37% | |
| 77.00 | 77.00 | 75.51 | 76.20 | -0.52% | |
| 76.96 | 77.28 | 75.95 | 76.60 | -0.38% | |
| 75.56 | 77.11 | 75.11 | 76.89 | +1.72% | |
| 75.61 | 76.13 | 74.99 | 75.59 | +0.31% | |
| 74.82 | 76.11 | 74.82 | 75.36 | +0.67% | |
| 75.08 | 75.36 | 74.51 | 74.86 | -0.45% | |
| 75.51 | 75.82 | 74.92 | 75.20 | -1.25% | |
| 75.68 | 76.17 | 75.20 | 76.15 | +0.62% | |
| 77.15 | 77.25 | 75.38 | 75.68 | -1.71% | |
| 77.60 | 77.89 | 76.97 | 77.00 | -0.67% | |
| 78.18 | 78.89 | 77.31 | 77.52 | -1.46% | |
| 78.54 | 79.13 | 78.54 | 78.67 | -0.03% | |
| 78.81 | 79.08 | 78.16 | 78.69 | -0.24% | |
| 76.69 | 78.92 | 76.53 | 78.88 | +2.92% | |
| 74.02 | 77.63 | 73.30 | 76.64 | +7.79% | |
| 70.70 | 71.89 | 70.00 | 71.10 | +1.50% | |
| 71.58 | 71.80 | 69.88 | 70.05 | -1.16% | |
| 71.72 | 71.97 | 70.54 | 70.87 | -0.64% | |
| 71.37 | 71.68 | 70.71 | 71.33 | +0.13% | |
| 71.80 | 72.47 | 70.95 | 71.24 | -0.70% | |
| 71.90 | 72.32 | 71.27 | 71.74 | -0.54% | |
| 72.68 | 73.33 | 71.32 | 72.13 | -1.06% | |
| 71.99 | 73.07 | 71.99 | 72.90 | +1.05% | |
| 72.55 | 72.55 | 71.60 | 72.14 | -0.22% | |
| 73.43 | 73.82 | 71.70 | 72.30 | -1.61% | |
| 71.35 | 73.57 | 71.33 | 73.48 | +2.91% | |
| 73.00 | 73.55 | 71.26 | 71.40 | -3.64% | |
| 73.21 | 74.28 | 72.40 | 74.10 | +0.97% | |
| 73.48 | 74.00 | 73.11 | 73.39 | -0.42% | |
| 72.54 | 73.82 | 72.27 | 73.70 | +1.49% | |
| 72.78 | 73.13 | 72.20 | 72.62 | -0.86% | |
| 73.19 | 74.08 | 72.71 | 73.25 | +0.29% | |
| 74.00 | 74.00 | 72.77 | 73.04 | -1.71% | |
| 73.97 | 74.71 | 73.17 | 74.31 | +0.15% | |
| 74.87 | 74.87 | 73.87 | 74.20 | -0.12% | |
| 75.88 | 76.47 | 74.06 | 74.29 | -2.04% | |
| 75.59 | 75.84 | 74.98 | 75.84 | +0.12% | |
| 76.87 | 77.21 | 75.75 | 75.75 | -0.67% | |
| 76.19 | 76.73 | 75.94 | 76.26 | -0.01% | |
| 76.43 | 76.66 | 75.76 | 76.27 | +0.20% | |
| 75.64 | 76.71 | 75.05 | 76.12 | +1.56% | |
| 77.09 | 77.53 | 74.64 | 74.95 | -2.93% | |
| 77.03 | 78.18 | 76.77 | 77.21 | +0.14% | |
| 75.30 | 77.20 | 75.30 | 77.10 | +2.12% | |
| 75.09 | 75.71 | 74.83 | 75.50 | +0.45% | |
| 75.43 | 76.01 | 74.97 | 75.16 | -0.15% | |
| 76.11 | 76.47 | 75.20 | 75.27 | -0.96% | |
| 76.43 | 76.82 | 75.53 | 76.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USFD chart for longer ranges.