CHRW: C.H. Robinson Worldwide Inc.

As of Monday, June 30th, 2025

$ 95.95

-0.71 -0.73%

Open: 96.76
High: 96.76
Low: 95.04
Volume: 1,110,895
Previous Close on Friday, June 27th, 2025

$ 96.66

+3.47 +3.72%

Open: 93.47
High: 96.87
Low: 93.47
Volume: 1,804,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 96.76 96.76 95.04 95.95 1,110,891 -0.71 -0.73
2025-06-27 93.47 96.87 93.47 96.66 1,804,367 +3.47 +3.72
2025-06-26 93.12 93.83 92.79 93.19 731,767 +0.48 +0.52
2025-06-25 94.13 94.13 92.36 92.71 818,321 -1.57 -1.67
2025-06-24 94.31 94.64 93.15 94.28 1,340,108 +0.33 +0.35
2025-06-23 92.65 93.99 92.36 93.95 624,080 +1.32 +1.43
2025-06-20 93.88 94.26 92.38 92.63 1,665,321 -0.78 -0.84
2025-06-18 93.55 94.50 93.29 93.41 1,058,876 -0.18 -0.19
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 96.87
On 2025-06-27		 92.36
On 2025-06-25		 2.00 2.13 94.64
On 2025-06-24		 92.36
On 2025-06-25		 -2.40 94.56
10D 96.87
On 2025-06-27		 92.36
On 2025-06-23		 2.41 2.58 95.19
On 2025-06-16		 92.36
On 2025-06-23		 -2.97 94.02
20D 97.00
On 2025-06-03		 92.36
On 2025-06-23		 -0.02 -0.02 97.00
On 2025-06-03		 92.36
On 2025-06-23		 -4.78 94.76
WTD 96.76
On 2025-06-30		 95.04
On 2025-06-30		 -0.71 -0.73 -- -- -- 95.95
MTD 97.00
On 2025-06-03		 92.36
On 2025-06-23		 -0.02 -0.02 97.00
On 2025-06-03		 92.36
On 2025-06-23		 -4.78 94.76
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

95.95 -0.71 -0.73 1,110,895