CHRW: C.H. Robinson Worldwide Inc.

As of Friday, August 14th, 2026

$ 149.35

-- 0 0%

Open: 149.35
High: 149.35
Low: 149.35
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 149.35

+2.65 +1.81%

Open: 146.98
High: 150.80
Low: 145.81
Volume: 1,471,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 146.98 150.80 145.81 149.35 1,471,715 +2.65 +1.81
2026-08-12 144.92 148.25 144.91 146.70 1,170,292 +1.60 +1.10
2026-08-11 147.44 148.11 143.18 145.10 1,441,306 -3.19 -2.15
2026-08-10 148.49 151.52 148.04 148.29 1,308,009 -1.06 -0.71
2026-08-07 146.09 150.99 145.66 149.35 1,486,792 +2.69 +1.83
2026-08-06 152.58 153.92 146.45 146.66 2,379,258 -6.94 -4.52
2026-08-05 155.48 157.67 152.85 153.60 1,509,776 -1.15 -0.74
2026-08-04 148.34 155.21 147.21 154.75 1,822,381 +7.75 +5.27
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 151.52
On 2026-08-10		 143.18
On 2026-08-11		 2.69 1.83 151.52
On 2026-08-10		 143.18
On 2026-08-11		 -5.50 147.76
10D 157.67
On 2026-08-05		 143.18
On 2026-08-11		 2.43 1.65 157.67
On 2026-08-05		 143.18
On 2026-08-11		 -9.19 148.85
20D 210.33
On 2026-07-22		 143.16
On 2026-07-30		 -56.40 -27.41 210.33
On 2026-07-22		 143.16
On 2026-07-30		 -31.94 168.80
WTD 151.52
On 2026-08-10		 143.18
On 2026-08-11		 0.01 0.00 151.52
On 2026-08-10		 143.18
On 2026-08-11		 -5.50 147.36
MTD 157.67
On 2026-08-05		 143.18
On 2026-08-11		 1.62 1.10 157.67
On 2026-08-05		 143.18
On 2026-08-11		 -9.19 148.98
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.76 +4.12 +1.14 416,994
KO

The Coca-Cola Company

87.57 +0.15 +0.17 2,121,917
PFE

Pfizer Inc.

26.64 -0.16 -0.58 6,045,465
VZ

Verizon Communications Inc.

48.42 +0.20 +0.42 2,636,272
VIX

CBOE Volatility Index

14.47 -0.09 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,759.71 -80.37 -0.15 86,279,279
DJTA

Dow Jones Transportation Average

21,983.17 +55.19 +0.25 8,304,968
SPX

S&P 500 Index

7,793.68 -5.50 -0.07
OEX

S&P 100 Index

3,836.52 -5.74 -0.15
NDX

NASDAQ 100 Index

30,058.89 -25.61 -0.09
NYA

NYSE Composite Index

24,815.04 +4.72 +0.02
XAX

NYSE AMEX Composite Index

9,011.45 +139.15 +1.57
RUI

RUSSELL 1000 Index

4,249.48 -3.23 -0.08
RUT

Russell 2000 Index

3,063.66 +10.81 +0.35
RUA

Russell 3000 Index

4,437.39 -2.57 -0.06
VIX

CBOE Volatility Index

14.47 -0.09 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.03 -0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.02 -0.11
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

149.35 0.00 0.00