CHRW: C.H. Robinson Worldwide Inc.

As of Friday, February 13th, 2026

$ 176.01

+8.23 +4.91%

Open: 171.89
High: 180.18
Low: 167.84
Volume: 6,394,900
Previous Close on Thursday, February 12th, 2026

$ 167.78

-28.55 -14.54%

Open: 196.63
High: 196.84
Low: 149.36
Volume: 16,405,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 171.89 180.18 167.84 176.01 6,394,900 +8.23 +4.91
2026-02-12 196.63 196.84 149.36 167.78 16,405,872 -28.55 -14.54
2026-02-11 197.70 200.53 196.07 196.33 1,725,328 -0.28 -0.14
2026-02-10 199.50 200.99 195.48 196.61 1,730,665 -3.70 -1.85
2026-02-09 201.30 203.24 199.37 200.31 1,629,780 -0.28 -0.14
2026-02-06 198.68 203.34 197.54 200.59 2,516,669 +3.15 +1.60
2026-02-05 197.73 199.63 195.70 197.44 2,129,045 -1.30 -0.65
2026-02-04 201.62 202.06 193.38 198.74 2,863,850 -0.97 -0.49
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 203.24
On 2026-02-09		 149.36
On 2026-02-12		 -24.58 -12.25 203.24
On 2026-02-09		 149.36
On 2026-02-12		 -26.51 187.41
10D 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -18.94 -9.72 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -26.55 193.20
20D 203.34
On 2026-02-06		 149.36
On 2026-02-12		 0.68 0.39 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -26.55 187.42
WTD 203.24
On 2026-02-09		 149.36
On 2026-02-12		 -24.58 -12.25 203.24
On 2026-02-09		 149.36
On 2026-02-12		 -26.51 187.41
MTD 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -18.94 -9.72 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -26.55 193.20
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

176.01 +8.23 +4.91 6,394,900