USFD: US Foods Holding Corp.

As of Friday, August 22nd, 2025

$ 78.07

+0.69 +0.89%

Open: 77.48
High: 78.19
Low: 77.04
Volume: 1,511,303
Previous Close on Thursday, August 21st, 2025

$ 77.38

-1.43 -1.81%

Open: 78.42
High: 78.68
Low: 76.90
Volume: 1,816,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 77.48 78.19 77.04 78.07 1,511,303 +0.69 +0.89
2025-08-21 78.42 78.68 76.90 77.38 1,816,123 -1.43 -1.81
2025-08-20 76.87 78.83 76.46 78.81 2,351,945 +1.81 +2.35
2025-08-19 76.89 77.57 76.19 77.00 1,745,367 +0.02 +0.03
2025-08-18 76.40 77.04 75.66 76.98 2,580,920 +0.63 +0.83
2025-08-15 77.24 77.29 76.05 76.35 2,481,276 -0.79 -1.02
2025-08-14 78.21 78.44 76.86 77.14 2,220,176 -1.51 -1.92
2025-08-13 79.29 79.29 77.45 78.65 2,828,815 -0.37 -0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.83
On 2025-08-20		 75.66
On 2025-08-18		 1.72 2.25 78.83
On 2025-08-20		 76.90
On 2025-08-21		 -2.45 77.65
10D 80.08
On 2025-08-11		 75.66
On 2025-08-18		 -1.99 -2.49 80.08
On 2025-08-11		 75.66
On 2025-08-18		 -5.52 77.77
20D 85.00
On 2025-07-30		 75.66
On 2025-08-18		 -4.19 -5.09 85.00
On 2025-07-30		 75.66
On 2025-08-18		 -10.99 80.27
WTD 78.83
On 2025-08-20		 75.66
On 2025-08-18		 1.72 2.25 78.83
On 2025-08-20		 76.90
On 2025-08-21		 -2.45 77.65
MTD 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -5.26 -6.31 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -10.84 79.48
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

6.42 +0.39 +6.47 1,019,576
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303