CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, October 9th, 2025

$ 128.90

-5.14 -3.83%

Open: 133.56
High: 133.70
Low: 128.69
Volume: 1,798,718
Previous Close on Wednesday, October 8th, 2025

$ 134.04

+0.25 +0.19%

Open: 132.56
High: 134.81
Low: 130.55
Volume: 1,560,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 133.56 133.70 128.69 128.90 1,798,718 -5.14 -3.83
2025-10-08 132.56 134.81 130.55 134.04 1,560,183 +0.25 +0.19
2025-10-07 134.67 134.96 133.30 133.79 797,590 -0.57 -0.42
2025-10-06 134.65 135.28 133.68 134.36 975,632 -1.04 -0.77
2025-10-03 135.00 137.77 134.87 135.40 1,209,175 +0.63 +0.47
2025-10-02 132.89 135.38 132.89 134.77 1,203,846 +2.11 +1.59
2025-10-01 132.86 133.45 131.79 132.66 1,407,582 +0.21 +0.15
2025-09-30 131.45 132.49 130.27 132.46 1,926,220 +0.59 +0.44
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 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -5.87 -4.36 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -6.59 133.30
10D 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -4.94 -3.69 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -6.59 133.01
20D 138.00
On 2025-09-19		 128.69
On 2025-10-09		 -2.12 -1.62 138.00
On 2025-09-19		 128.69
On 2025-10-09		 -6.74 133.66
WTD 135.28
On 2025-10-06		 128.69
On 2025-10-09		 -6.50 -4.80 135.28
On 2025-10-06		 128.69
On 2025-10-09		 -4.87 132.77
MTD 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -3.56 -2.68 137.77
On 2025-10-03		 128.69
On 2025-10-09		 -6.59 133.42
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

151.64 -2.10 -1.37 6,100,867
CWEN_A

Clearway Energy Inc.

29.88 -0.19 -0.63 193,485
SSNC

SS&C Technologies Holdings Inc.

84.69 -2.12 -2.44 1,278,296
TWO

Two Harbors Investment Corp.

9.76 -0.18 -1.81 1,483,753
CHRW

C.H. Robinson Worldwide Inc.

128.90 -5.14 -3.83 1,798,718