USFD: US Foods Holding Corp.

As of Friday, August 29th, 2025

$ 77.60

+0.26 +0.34%

Open: 77.54
High: 77.63
Low: 76.68
Volume: 1,403,605
Previous Close on Thursday, August 28th, 2025

$ 77.34

-0.29 -0.37%

Open: 77.68
High: 77.68
Low: 76.69
Volume: 1,386,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 77.54 77.63 76.68 77.60 1,403,605 +0.26 +0.34
2025-08-28 77.68 77.68 76.69 77.34 1,386,420 -0.29 -0.37
2025-08-27 77.35 78.15 77.35 77.63 1,717,698 -0.13 -0.17
2025-08-26 77.42 78.25 77.10 77.76 1,608,340 +0.26 +0.34
2025-08-25 77.71 77.85 76.99 77.50 1,731,322 -0.57 -0.73
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
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 78.25
On 2025-08-26		 76.68
On 2025-08-29		 -0.47 -0.60 78.25
On 2025-08-26		 76.68
On 2025-08-29		 -2.01 77.57
10D 78.83
On 2025-08-20		 75.66
On 2025-08-18		 1.25 1.64 78.83
On 2025-08-20		 76.68
On 2025-08-29		 -2.73 77.61
20D 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -5.68 -6.82 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -10.84 78.81
WTD 78.25
On 2025-08-26		 76.68
On 2025-08-29		 -0.47 -0.60 78.25
On 2025-08-26		 76.68
On 2025-08-29		 -2.01 77.57
MTD 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -5.73 -6.88 84.86
On 2025-08-06		 75.66
On 2025-08-18		 -10.84 79.02
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.96 +0.34 +1.50 2,743,022
INGR

Ingredion Incorporated

129.54 +0.49 +0.38 439,732
USFD

US Foods Holding Corp.

77.60 +0.26 +0.34 1,403,605