CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, November 5th, 2026

$ 128.31

-5.53 -4.13%

Open: 134.06
High: 134.40
Low: 127.12
Volume: 1,525,946
Previous Close on Wednesday, November 4th, 2026

$ 133.84

+0.33 +0.25%

Open: 135.31
High: 138.31
Low: 131.74
Volume: 1,522,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 134.06 134.40 127.12 128.31 1,525,946 -5.53 -4.13
2026-11-04 135.31 138.31 131.74 133.84 1,522,368 +0.33 +0.25
2026-11-03 130.25 134.25 127.57 133.51 1,808,068 +4.80 +3.73
2026-11-02 125.24 129.24 124.45 128.71 1,764,403 +4.10 +3.29
2026-10-30 127.47 128.42 122.21 124.61 4,329,928 -2.82 -2.21
2026-10-29 128.71 129.45 123.93 127.43 2,753,689 -0.17 -0.13
2026-10-28 133.18 136.16 125.61 127.60 4,731,160 -15.99 -11.14
2026-10-27 139.66 144.21 139.54 143.59 1,740,786 +3.44 +2.45
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 138.31
On 2026-11-04		 122.21
On 2026-10-30		 0.88 0.69 138.31
On 2026-11-04		 127.12
On 2026-11-05		 -8.09 129.80
10D 144.21
On 2026-10-27		 122.21
On 2026-10-30		 -14.00 -9.84 144.21
On 2026-10-27		 122.21
On 2026-10-30		 -15.25 132.89
20D 146.40
On 2026-10-16		 122.21
On 2026-10-30		 -13.03 -9.22 146.40
On 2026-10-16		 122.21
On 2026-10-30		 -16.52 136.72
WTD 138.31
On 2026-11-04		 124.45
On 2026-11-02		 3.70 2.97 138.31
On 2026-11-04		 127.12
On 2026-11-05		 -8.09 131.09
MTD 138.31
On 2026-11-04		 124.45
On 2026-11-02		 3.70 2.97 138.31
On 2026-11-04		 127.12
On 2026-11-05		 -8.09 131.09
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

102.70 -16.30 -13.70 21,503,855
DD

DuPont & Co.

144.93 -5.80 -3.85 1,872,099
QDF

FlexShares Quality Dividend Index Fund

88.22 -3.71 -4.03 22,377
REYN

Reynolds Consumer Products Inc.

24.53 -0.60 -2.39 1,742,392
CHRW

C.H. Robinson Worldwide Inc.

128.31 -5.53 -4.13 1,525,946