USFD: US Foods Holding Corp.

As of Friday, May 22nd, 2026

$ 80.47

-0.77 -0.95%

Open: 81.09
High: 81.63
Low: 79.80
Volume: 1,803,296
Previous Close on Thursday, May 21st, 2026

$ 81.24

+0.12 +0.15%

Open: 80.05
High: 81.84
Low: 79.52
Volume: 2,020,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 81.09 81.63 79.80 80.47 1,803,296 -0.77 -0.95
2026-05-21 80.05 81.84 79.52 81.24 2,020,327 +0.12 +0.15
2026-05-20 81.72 82.31 80.43 81.12 3,896,056 -0.13 -0.16
2026-05-19 81.63 82.13 80.57 81.25 2,936,811 -0.80 -0.98
2026-05-18 82.36 82.90 81.78 82.05 2,869,692 -0.33 -0.40
2026-05-15 83.76 84.00 82.03 82.38 3,182,916 -1.58 -1.88
2026-05-14 85.45 86.29 83.73 83.96 2,430,193 -1.20 -1.41
2026-05-13 83.56 85.48 83.56 85.16 3,088,721 +1.19 +1.42
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 82.90
On 2026-05-18		 79.52
On 2026-05-21		 -1.91 -2.32 82.90
On 2026-05-18		 79.52
On 2026-05-21		 -4.08 81.23
10D 86.29
On 2026-05-14		 79.52
On 2026-05-21		 -3.93 -4.66 86.29
On 2026-05-14		 79.52
On 2026-05-21		 -7.85 82.52
20D 95.15
On 2026-05-01		 79.52
On 2026-05-21		 -12.73 -13.66 95.15
On 2026-05-01		 79.52
On 2026-05-21		 -16.43 86.54
WTD 82.90
On 2026-05-18		 79.52
On 2026-05-21		 -1.91 -2.32 82.90
On 2026-05-18		 79.52
On 2026-05-21		 -4.08 81.23
MTD 95.15
On 2026-05-01		 79.52
On 2026-05-21		 -13.02 -13.93 95.15
On 2026-05-01		 79.52
On 2026-05-21		 -16.43 85.29
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

16.57 -0.15 -0.90 2,296,684
CW

Curtiss-Wright Corporation

731.24 +4.36 +0.60 191,215
V

Visa Inc.

328.88 -2.24 -0.68 7,461,398
CMS

CMS Energy Corporation

74.53 +0.89 +1.21 2,153,928
USFD

US Foods Holding Corp.

80.47 -0.77 -0.95 1,803,296