CHRW: C.H. Robinson Worldwide Inc.

As of Friday, October 17th, 2025

$ 127.39

+1.40 +1.11%

Open: 126.24
High: 127.91
Low: 125.83
Volume: 1,417,390
Previous Close on Thursday, October 16th, 2025

$ 125.99

-2.02 -1.58%

Open: 129.36
High: 129.86
Low: 125.76
Volume: 1,478,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 126.24 127.91 125.83 127.39 1,417,390 +1.40 +1.11
2025-10-16 129.36 129.86 125.76 125.99 1,478,041 -2.02 -1.58
2025-10-15 128.81 129.21 127.28 128.01 1,116,135 +0.03 +0.02
2025-10-14 124.39 128.13 123.64 127.98 1,569,428 +3.59 +2.89
2025-10-13 125.70 126.33 124.34 124.39 997,815 -0.92 -0.73
2025-10-10 129.67 130.50 125.03 125.31 2,182,883 -3.59 -2.79
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
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 129.86
On 2025-10-16		 123.64
On 2025-10-14		 2.08 1.66 129.86
On 2025-10-16		 125.83
On 2025-10-17		 -3.10 126.75
10D 135.28
On 2025-10-06		 123.64
On 2025-10-14		 -8.01 -5.92 135.28
On 2025-10-06		 123.64
On 2025-10-14		 -8.60 129.02
20D 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -8.68 -6.38 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -10.26 131.22
WTD 129.86
On 2025-10-16		 123.64
On 2025-10-14		 2.08 1.66 129.86
On 2025-10-16		 125.83
On 2025-10-17		 -3.10 126.75
MTD 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -5.07 -3.82 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -10.26 130.23
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

127.39 +1.40 +1.11 1,417,390