CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, May 7th, 2026

$ 171.37

+2.78 +1.65%

Open: 168.59
High: 172.06
Low: 167.57
Volume: 1,719,797
Previous Close on Wednesday, May 6th, 2026

$ 168.59

+1.46 +0.87%

Open: 165.52
High: 169.75
Low: 165.52
Volume: 1,457,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 168.59 172.06 167.57 171.37 1,716,556 +2.78 +1.65
2026-05-06 165.52 169.75 165.52 168.59 1,457,397 +1.46 +0.87
2026-05-05 163.23 167.68 162.02 167.13 1,992,371 +5.89 +3.65
2026-05-04 171.57 172.26 159.12 161.24 5,258,424 -16.06 -9.06
2026-05-01 185.19 185.67 176.99 177.30 1,512,259 -4.51 -2.48
2026-04-30 189.30 190.00 179.51 181.81 3,418,906 -4.62 -2.48
2026-04-29 187.45 190.05 185.54 186.43 1,878,046 -1.53 -0.81
2026-04-28 188.41 190.15 186.78 187.96 2,591,106 -0.46 -0.24
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 185.67
On 2026-05-01		 159.12
On 2026-05-04		 -10.44 -5.74 185.67
On 2026-05-01		 159.12
On 2026-05-04		 -14.30 169.13
10D 190.15
On 2026-04-28		 159.12
On 2026-05-04		 -12.37 -6.73 190.15
On 2026-04-28		 159.12
On 2026-05-04		 -16.32 177.33
20D 190.15
On 2026-04-28		 159.12
On 2026-05-04		 1.17 0.69 190.15
On 2026-04-28		 159.12
On 2026-05-04		 -16.32 176.79
WTD 172.26
On 2026-05-04		 159.12
On 2026-05-04		 -5.93 -3.34 172.26
On 2026-05-04		 162.02
On 2026-05-05		 -5.94 167.08
MTD 185.67
On 2026-05-01		 159.12
On 2026-05-04		 -10.44 -5.74 185.67
On 2026-05-01		 159.12
On 2026-05-04		 -14.30 169.13
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
SNDR

Schneider National Inc.

30.65 -0.25 -0.81 1,009,461
CHRW

C.H. Robinson Worldwide Inc.

171.37 +2.78 +1.65 1,719,797