CHRW: C.H. Robinson Worldwide Inc.

As of Friday, March 6th, 2026

$ 179.64

-5.17 -2.80%

Open: 180.20
High: 184.00
Low: 177.74
Volume: 1,723,205
Previous Close on Thursday, March 5th, 2026

$ 184.81

-5.06 -2.66%

Open: 187.50
High: 191.00
Low: 181.71
Volume: 1,622,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 180.20 184.00 177.74 179.64 1,723,205 -5.17 -2.80
2026-03-05 187.50 191.00 181.71 184.81 1,622,109 -5.06 -2.66
2026-03-04 193.52 194.54 186.51 189.87 1,508,076 -3.45 -1.78
2026-03-03 184.00 194.26 183.27 193.32 2,323,384 +6.08 +3.25
2026-03-02 184.09 190.31 184.00 187.24 2,645,868 +1.99 +1.07
2026-02-27 182.61 185.62 181.48 185.25 0 +1.17 +0.64
2026-02-26 176.18 185.15 175.34 184.08 0 +8.17 +4.64
2026-02-25 179.49 180.62 173.12 175.91 0 -1.44 -0.81
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 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -5.61 -3.03 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -8.64 186.98
10D 194.54
On 2026-03-04		 172.61
On 2026-02-24		 -10.42 -5.48 189.94
On 2026-02-23		 172.61
On 2026-02-24		 -9.12 183.47
20D 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -17.80 -9.02 203.34
On 2026-02-06		 149.36
On 2026-02-12		 -26.55 185.54
WTD 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -5.61 -3.03 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -8.64 186.98
MTD 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -5.61 -3.03 194.54
On 2026-03-04		 177.74
On 2026-03-06		 -8.64 186.98
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

179.64 -5.17 -2.80 1,723,205