CHRW: C.H. Robinson Worldwide Inc.

As of Friday, November 14th, 2025

$ 152.80

+1.14 +0.75%

Open: 150.14
High: 153.46
Low: 149.08
Volume: 1,379,103
Previous Close on Thursday, November 13th, 2025

$ 151.66

-1.33 -0.87%

Open: 153.40
High: 153.76
Low: 151.24
Volume: 1,522,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 150.14 153.46 149.08 152.80 1,379,103 +1.14 +0.75
2025-11-13 153.40 153.76 151.24 151.66 1,522,088 -1.33 -0.87
2025-11-12 150.78 153.89 150.13 152.99 1,928,745 +2.29 +1.52
2025-11-11 150.37 152.93 150.05 150.70 2,000,889 -1.02 -0.67
2025-11-10 149.63 152.40 148.76 151.72 1,081,035 +2.28 +1.53
2025-11-07 147.99 152.26 146.96 149.44 1,553,693 +1.21 +0.82
2025-11-06 152.77 153.74 148.19 148.23 1,538,729 -4.90 -3.20
2025-11-05 152.24 154.41 152.15 153.13 1,209,367 +0.22 +0.14
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 153.89
On 2025-11-12		 148.76
On 2025-11-10		 3.36 2.25 153.89
On 2025-11-12		 149.08
On 2025-11-14		 -3.13 151.97
10D 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -1.19 -0.77 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.99 151.57
20D 158.70
On 2025-10-30		 125.35
On 2025-10-23		 25.41 19.95 158.70
On 2025-10-30		 146.96
On 2025-11-07		 -7.40 142.27
WTD 153.89
On 2025-11-12		 148.76
On 2025-11-10		 3.36 2.25 153.89
On 2025-11-12		 149.08
On 2025-11-14		 -3.13 151.97
MTD 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -1.19 -0.77 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.99 151.57
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

187.15 -0.38 -0.20 5,025,922
CHRW

C.H. Robinson Worldwide Inc.

152.80 +1.14 +0.75 1,379,103