US Foods Holding Corp. Common Stockのデータ

US Foods Holding Corp. Common Stockの基本情報

名前 US Foods Holding Corp. Common Stock
ティッカー USFD
国 United States
上場年 2016.0
セクター Consumer Non-Durables

US Foods Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.24 35.1 35.24 35.99 2222000.0 35.99
2021-02-12 37.29 36.09 36.46 36.89 2007900.0 36.89
2021-02-11 36.87 35.86 36.15 36.43 2847800.0 36.43
2021-02-10 36.96 35.97 36.62 36.02 1743800.0 36.02
2021-02-09 37.1 36.25 36.92 36.46 1350000.0 36.46
2021-02-08 36.96 36.06 36.25 36.96 1387600.0 36.96
2021-02-05 36.94 35.81 36.6 35.99 2065700.0 35.99
2021-02-04 36.12 35.11 35.41 35.85 3433300.0 35.85
2021-02-03 35.29 32.96 32.96 35.11 2502400.0 35.11
2021-02-02 33.03 31.5 31.65 32.96 2106400.0 32.96
2021-02-01 31.65 30.64 31.29 31.31 1772000.0 31.31
2021-01-29 32.47 30.91 32.42 30.99 2117700.0 30.99
2021-01-28 33.19 32.03 32.56 32.7 1635500.0 32.7
2021-01-27 32.98 31.5 32.76 31.93 2512100.0 31.93
2021-01-26 34.79 33.37 34.71 33.43 1814100.0 33.43
2021-01-25 34.45 32.64 33.38 34.45 2759400.0 34.45
2021-01-22 35.25 34.66 35.0 34.77 1251800.0 34.77
2021-01-21 36.48 35.29 36.01 35.33 1518300.0 35.33
2021-01-20 36.17 34.98 35.01 36.17 5527100.0 36.17
2021-01-19 36.18 34.02 35.91 35.11 2455600.0 35.11
2021-01-15 36.41 35.56 35.57 35.66 2355500.0 35.66
2021-01-14 36.77 35.59 35.91 35.95 1583800.0 35.95
2021-01-13 36.51 35.5 35.86 35.73 1664000.0 35.73
2021-01-12 37.12 34.57 34.72 36.11 3109000.0 36.11
2021-01-11 35.51 33.14 33.35 34.71 3271200.0 34.71
2021-01-08 34.76 33.32 33.69 34.3 1981400.0 34.3
2021-01-07 34.15 33.14 34.0 33.63 1465500.0 33.63
2021-01-06 33.84 32.5 32.8 33.71 2152400.0 33.71
2021-01-05 32.83 32.17 32.33 32.32 986200.0 32.32
2021-01-04 33.47 31.88 33.41 32.44 1618400.0 32.44
2020-12-31 33.63 32.8 33.45 33.31 1164700.0 33.31
2020-12-30 33.6 32.92 32.97 33.35 718100.0 33.35
2020-12-29 33.86 32.64 33.56 32.93 791900.0 32.93
2020-12-28 33.94 33.16 33.54 33.5 1161700.0 33.5
2020-12-24 33.37 32.77 33.29 33.31 287000.0 33.31
2020-12-23 33.76 32.87 33.13 33.34 1379700.0 33.34
2020-12-22 33.45 32.76 33.25 32.84 949600.0 32.84
2020-12-21 33.27 32.01 32.13 33.24 1130100.0 33.24
2020-12-18 34.09 33.25 33.73 33.38 2838400.0 33.38
2020-12-17 33.82 33.09 33.27 33.73 1417600.0 33.73
2020-12-16 33.47 32.54 33.44 33.06 870000.0 33.06
2020-12-15 33.39 31.97 32.67 33.32 1397900.0 33.32
2020-12-14 33.87 32.28 33.69 32.35 1291800.0 32.35
2020-12-11 34.3 32.86 33.79 33.26 1091200.0 33.26
2020-12-10 34.21 33.1 33.3 34.17 1521500.0 34.17
2020-12-09 34.1 33.31 33.51 33.7 1400200.0 33.7
2020-12-08 33.62 32.56 32.6 33.41 1288000.0 33.41
2020-12-07 33.98 32.88 33.54 33.0 1711100.0 33.0
2020-12-04 34.4 33.22 33.22 34.32 3323100.0 34.32
2020-12-03 33.52 32.22 32.44 33.0 2111700.0 33.0
2020-12-02 33.02 31.58 32.48 32.56 2276900.0 32.56
2020-12-01 33.42 31.65 32.07 32.82 3466600.0 32.82
2020-11-30 32.1 31.28 32.1 31.48 1804100.0 31.48
2020-11-27 32.46 31.77 31.77 32.25 947100.0 32.25
2020-11-25 32.52 31.4 31.57 31.98 1923400.0 31.98
2020-11-24 32.89 31.27 31.35 31.98 4220100.0 31.98
2020-11-23 30.76 30.05 30.33 30.56 1879500.0 30.56
2020-11-20 30.53 29.83 30.53 30.01 2431200.0 30.01
2020-11-19 30.95 29.68 30.13 30.73 2443100.0 30.73
2020-11-18 31.57 30.11 31.2 30.43 2566000.0 30.43
2020-11-17 31.96 30.59 30.66 31.14 3083200.0 31.14
2020-11-16 32.17 30.67 32.05 31.18 4050600.0 31.18
2020-11-13 30.1 28.25 28.44 30.06 2538100.0 30.06
2020-11-12 29.16 27.68 28.15 27.95 3178200.0 27.95
2020-11-11 30.8 28.26 30.73 28.75 4594100.0 28.75
2020-11-10 32.55 30.76 30.81 31.12 6557200.0 31.12
2020-11-09 31.16 27.12 27.63 30.07 8924100.0 30.07
2020-11-06 23.47 22.87 23.28 23.32 1395200.0 23.32
2020-11-05 23.47 22.5 23.01 23.28 2740100.0 23.28
2020-11-04 23.63 22.56 22.67 22.66 2299500.0 22.66
2020-11-03 23.31 21.84 22.26 23.04 4132700.0 23.04
2020-11-02 21.86 19.82 20.16 21.43 4979100.0 21.43
2020-10-30 21.58 20.59 21.1 20.9 3355500.0 20.9
2020-10-29 21.82 20.97 21.16 21.19 3035800.0 21.19
2020-10-28 22.17 20.57 21.47 21.3 4639800.0 21.3
2020-10-27 23.46 22.37 23.35 22.39 2615000.0 22.39
2020-10-26 24.96 23.23 24.89 23.44 2534800.0 23.44
2020-10-23 25.61 24.9 25.44 25.29 1474700.0 25.29
2020-10-22 25.22 24.39 24.59 25.13 1471400.0 25.13
2020-10-21 25.18 24.54 24.96 24.65 1120800.0 24.65
2020-10-20 25.48 24.77 25.24 24.95 2059600.0 24.95
2020-10-19 25.55 24.52 24.91 24.56 2573200.0 24.56
2020-10-16 25.6 24.83 25.15 24.83 1792900.0 24.83
2020-10-15 25.04 24.17 24.25 25.03 2036100.0 25.03
2020-10-14 25.47 24.25 24.25 24.68 1812100.0 24.68
2020-10-13 25.15 24.19 25.0 24.19 2298700.0 24.19
2020-10-12 25.33 23.86 24.35 25.12 3284800.0 25.12
2020-10-09 24.46 23.44 23.91 24.31 2104200.0 24.31
2020-10-08 24.08 23.58 23.75 23.77 2407000.0 23.77
2020-10-07 23.73 23.29 23.6 23.39 1831600.0 23.39
2020-10-06 24.08 22.6 22.61 23.19 3705600.0 23.19
2020-10-05 23.35 22.24 23.2 22.41 1672000.0 22.41
2020-10-02 22.9 21.6 21.74 22.8 2411500.0 22.8
2020-10-01 22.67 22.2 22.44 22.58 1691000.0 22.58
2020-09-30 22.86 22.08 22.21 22.22 2342200.0 22.22
2020-09-29 23.0 22.01 22.99 22.1 2587800.0 22.1
2020-09-28 23.46 22.95 23.27 23.04 1470400.0 23.04
2020-09-25 22.78 22.06 22.43 22.67 1802000.0 22.67
2020-09-24 23.07 21.84 22.52 22.58 2356600.0 22.58
2020-09-23 24.39 22.56 24.07 22.57 2306600.0 22.57
2020-09-22 24.78 23.56 23.94 23.78 3599800.0 23.78
2020-09-21 24.66 23.61 24.6 23.68 5032000.0 23.68
2020-09-18 26.1 25.11 25.78 25.28 4011500.0 25.28
2020-09-17 26.05 25.05 25.53 25.54 3511200.0 25.54
2020-09-16 25.84 24.87 24.9 25.31 3193500.0 25.31
2020-09-15 25.1 24.3 24.4 24.98 2787800.0 24.98
2020-09-14 24.38 23.5 23.63 24.27 1417200.0 24.27
2020-09-11 24.08 23.21 24.05 23.45 1656800.0 23.45
2020-09-10 24.45 23.78 23.83 23.9 2624200.0 23.9
2020-09-09 24.17 22.97 23.43 23.84 2662500.0 23.84
2020-09-08 24.0 23.25 23.88 23.25 1873600.0 23.25
2020-09-04 24.85 23.74 24.64 24.31 1661400.0 24.31
2020-09-03 25.03 23.93 24.64 24.3 2380400.0 24.3
2020-09-02 24.52 24.0 24.1 24.48 1692500.0 24.48
2020-09-01 24.68 23.79 23.91 24.0 2096600.0 24.0
2020-08-31 24.97 24.05 24.93 24.35 2357800.0 24.35
2020-08-28 25.22 24.1 24.11 25.05 3527200.0 25.05
2020-08-27 24.25 22.84 22.88 23.96 2766300.0 23.96
2020-08-26 23.26 22.3 23.03 22.75 1620600.0 22.75
2020-08-25 23.58 22.58 23.5 22.97 1565600.0 22.97
2020-08-24 23.35 22.46 22.68 23.31 1519000.0 23.31
2020-08-21 23.27 22.27 23.11 22.3 4208200.0 22.3
2020-08-20 23.62 23.07 23.39 23.27 1572500.0 23.27
2020-08-19 24.14 23.53 23.96 23.6 1354600.0 23.6
2020-08-18 24.69 23.9 24.42 24.09 1945100.0 24.09
2020-08-17 24.6 23.83 24.4 24.37 2387900.0 24.37
2020-08-14 24.57 23.78 23.89 24.3 972400.0 24.3
2020-08-13 24.2 23.58 23.85 24.16 1511800.0 24.16
2020-08-12 24.78 23.84 24.61 24.01 1979600.0 24.01
2020-08-11 25.04 24.18 24.29 24.48 4758700.0 24.48
2020-08-10 24.03 23.34 23.4 23.85 3133600.0 23.85
2020-08-07 23.45 22.31 22.51 23.24 2576400.0 23.24
2020-08-06 22.86 21.87 21.95 22.69 2606600.0 22.69
2020-08-05 22.45 21.52 22.01 21.95 2732900.0 21.95
2020-08-04 21.94 20.2 20.58 21.68 4297500.0 21.68
2020-08-03 20.41 19.42 20.25 20.12 3672300.0 20.12
2020-07-31 20.61 20.05 20.16 20.3 2454700.0 20.3
2020-07-30 20.59 20.12 20.41 20.27 1449300.0 20.27
2020-07-29 20.88 20.02 20.44 20.87 3432700.0 20.87
2020-07-28 20.95 20.3 20.6 20.34 1908400.0 20.34
2020-07-27 21.04 20.39 20.93 20.75 1710100.0 20.75
2020-07-24 21.27 20.68 20.9 20.96 2059000.0 20.96
2020-07-23 21.69 20.58 21.53 20.96 4041600.0 20.96
2020-07-22 21.98 20.96 21.28 21.68 2013000.0 21.68
2020-07-21 21.61 20.8 20.8 21.32 2030600.0 21.32
2020-07-20 22.04 20.69 21.02 20.91 3796000.0 20.91
2020-07-17 21.49 20.85 21.37 21.16 3332800.0 21.16
2020-07-16 21.58 20.88 21.16 21.08 2334500.0 21.08
2020-07-15 21.5 19.88 20.26 21.46 7347800.0 21.46
2020-07-14 20.11 19.3 19.68 19.72 3443200.0 19.72
2020-07-13 20.43 19.52 20.2 19.83 2650400.0 19.83
2020-07-10 20.16 18.44 18.8 20.03 3223900.0 20.03
2020-07-09 19.92 18.62 19.9 18.94 3551800.0 18.94
2020-07-08 20.21 19.46 19.64 19.97 3414000.0 19.97
2020-07-07 19.91 19.21 19.59 19.69 4370600.0 19.69
2020-07-06 20.27 19.63 20.19 20.06 4082100.0 20.06
2020-07-02 20.72 19.64 20.43 19.7 3652900.0 19.7
2020-07-01 20.33 19.69 19.72 20.04 5589100.0 20.04
2020-06-30 20.22 19.43 19.71 19.72 2498300.0 19.72
2020-06-29 20.14 18.92 19.37 19.98 2819800.0 19.98
2020-06-26 19.72 18.72 19.66 19.1 5052000.0 19.1
2020-06-25 20.33 19.12 19.22 19.85 2619100.0 19.85
2020-06-24 20.12 18.63 19.91 19.86 5139400.0 19.86
2020-06-23 20.75 19.61 19.63 20.7 8041500.0 20.7
2020-06-22 19.41 18.57 19.08 19.1 4421800.0 19.1
2020-06-19 20.34 19.17 20.27 19.2 3835000.0 19.2
2020-06-18 20.15 19.33 19.58 19.99 2157200.0 19.99
2020-06-17 20.75 19.82 20.7 19.91 2333200.0 19.91
2020-06-16 21.5 20.33 21.5 20.8 3710600.0 20.8
2020-06-15 20.56 18.85 19.2 20.32 4102600.0 20.32
2020-06-12 21.45 19.4 21.33 20.21 4756100.0 20.21
2020-06-11 21.06 18.89 19.12 20.16 7443300.0 20.16
2020-06-10 22.98 20.98 22.91 21.01 5327100.0 21.01
2020-06-09 24.49 22.83 24.27 22.96 5102300.0 22.96
2020-06-08 26.62 24.89 26.51 25.29 9511300.0 25.29
2020-06-05 24.87 22.61 24.73 23.4 8839800.0 23.4
2020-06-04 21.33 20.68 21.21 21.11 4100400.0 21.11
2020-06-03 21.42 20.18 20.35 21.33 4732500.0 21.33
2020-06-02 20.23 19.52 20.0 19.84 5069500.0 19.84
2020-06-01 20.0 18.83 19.22 19.91 4594400.0 19.91
2020-05-29 19.37 18.65 19.01 19.14 4542300.0 19.14
2020-05-28 21.0 19.31 20.98 19.4 5304700.0 19.4
2020-05-27 21.13 19.77 20.04 20.99 5724900.0 20.99
2020-05-26 19.75 18.33 18.68 19.33 8616500.0 19.33
2020-05-22 18.92 17.51 18.84 17.81 6456900.0 17.81
2020-05-21 19.1 18.4 18.7 18.55 2190000.0 18.55
2020-05-20 18.99 18.41 18.58 18.79 2515100.0 18.79
2020-05-19 19.27 18.04 19.18 18.35 3717600.0 18.35
2020-05-18 19.47 17.77 17.77 19.21 4641300.0 19.21
2020-05-15 17.51 16.71 17.25 17.15 4930700.0 17.15
2020-05-14 17.5 15.6 16.26 17.35 3886600.0 17.35
2020-05-13 17.46 16.1 17.4 16.77 6801600.0 16.77
2020-05-12 18.92 17.46 18.58 17.51 2895300.0 17.51
2020-05-11 19.42 18.46 19.42 18.51 2655600.0 18.51
2020-05-08 19.73 18.66 19.26 19.62 3252600.0 19.62
2020-05-07 19.22 18.46 18.59 18.89 3273800.0 18.89
2020-05-06 19.11 18.05 18.96 18.29 4342000.0 18.29
2020-05-05 19.98 18.31 19.54 18.84 7025900.0 18.84
2020-05-04 19.97 18.76 19.03 19.94 3915200.0 19.94
2020-05-01 20.64 19.21 20.39 19.47 4069000.0 19.47
2020-04-30 21.9 20.88 21.73 21.5 3740300.0 21.5
2020-04-29 22.77 21.57 21.79 22.37 3996800.0 22.37
2020-04-28 21.55 20.33 21.19 21.02 3916300.0 21.02
2020-04-27 21.35 19.66 20.03 20.32 5882700.0 20.32
2020-04-24 19.88 17.88 17.91 19.51 4538200.0 19.51
2020-04-23 18.18 17.31 17.75 17.71 4293800.0 17.71
2020-04-22 18.7 17.84 17.88 18.55 4031700.0 18.55
2020-04-21 18.09 16.91 17.7 17.39 4758400.0 17.39
2020-04-20 17.76 16.51 16.82 17.34 3805400.0 17.34
2020-04-17 17.64 16.61 16.89 17.29 5332100.0 17.29
2020-04-16 17.09 15.81 17.02 15.97 6218900.0 15.97
2020-04-15 17.78 16.33 17.22 17.23 5297400.0 17.23
2020-04-14 19.18 17.78 18.5 18.0 3963000.0 18.0
2020-04-13 18.65 16.95 18.59 17.99 3332000.0 17.99
2020-04-09 19.57 18.15 19.04 18.54 5147300.0 18.54
2020-04-08 18.64 17.23 17.4 18.08 3397400.0 18.08
2020-04-07 19.7 16.51 18.85 16.73 5160600.0 16.73
2020-04-06 17.31 14.85 15.26 17.14 5068900.0 17.14
2020-04-03 15.31 13.65 15.24 14.06 4954300.0 14.06
2020-04-02 15.85 14.41 15.13 15.12 4438800.0 15.12
2020-04-01 17.0 15.22 16.55 15.31 4246500.0 15.31
2020-03-31 18.53 17.45 18.32 17.71 5060500.0 17.71
2020-03-30 18.65 17.35 17.92 18.25 4699600.0 18.25
2020-03-27 19.44 17.31 17.72 18.02 4616100.0 18.02
2020-03-26 19.71 16.96 16.96 18.96 6392600.0 18.96
2020-03-25 17.2 14.61 16.8 16.94 8193700.0 16.94
2020-03-24 15.9 14.51 14.62 15.29 4779600.0 15.29
2020-03-23 13.86 11.56 13.86 13.29 5898700.0 13.29
2020-03-20 14.65 12.57 13.68 12.99 10326900.0 12.99
2020-03-19 14.06 9.55 10.0 12.67 10972600.0 12.67
2020-03-18 12.09 8.32 11.83 9.72 14436300.0 9.72
2020-03-17 15.48 11.08 15.19 12.33 13975600.0 12.33
2020-03-16 17.6 14.3 17.6 14.7 9123300.0 14.7
2020-03-13 21.7 18.22 21.03 19.68 6537600.0 19.68
2020-03-12 24.8 19.46 24.8 20.04 5830500.0 20.04
2020-03-11 29.64 26.21 29.45 26.25 3197300.0 26.25
2020-03-10 30.27 28.66 29.23 30.26 2837600.0 30.26
2020-03-09 30.37 28.59 29.75 28.61 2655600.0 28.61
2020-03-06 31.82 29.89 31.82 31.3 4305000.0 31.3
2020-03-05 33.44 32.11 33.07 32.58 2977200.0 32.58
2020-03-04 34.15 32.67 33.63 33.73 1747200.0 33.73
2020-03-03 35.14 33.12 34.71 33.32 2075400.0 33.32
2020-03-02 34.87 33.72 33.77 34.78 2183200.0 34.78
2020-02-28 33.85 32.61 33.07 33.64 3226300.0 33.64
2020-02-27 35.92 34.0 35.88 34.24 4381100.0 34.24
2020-02-26 38.53 36.34 38.32 36.43 2351300.0 36.43
2020-02-25 38.97 37.95 38.87 38.12 2134100.0 38.12
2020-02-24 39.38 38.76 39.14 38.87 1199700.0 38.87
2020-02-21 40.06 39.59 39.91 39.7 465600.0 39.7
2020-02-20 39.99 39.56 39.83 39.9 1123500.0 39.9
2020-02-19 40.08 39.36 39.94 39.86 1364100.0 39.86
2020-02-18 40.78 39.73 40.51 39.92 1369500.0 39.92