CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, April 16th, 2026

$ 181.61

+13.53 +8.05%

Open: 168.08
High: 183.25
Low: 168.08
Volume: 3,708,715
Previous Close on Wednesday, April 15th, 2026

$ 168.08

-0.43 -0.26%

Open: 168.51
High: 168.98
Low: 166.96
Volume: 1,228,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-16 168.08 183.25 168.08 181.61 3,708,715 +13.53 +8.05
2026-04-15 168.51 168.98 166.96 168.08 1,228,300 -0.43 -0.26
2026-04-14 164.73 168.57 163.80 168.51 1,578,121 +3.59 +2.18
2026-04-13 162.94 165.10 159.96 164.92 1,825,985 +1.43 +0.87
2026-04-10 169.73 171.52 163.16 163.49 2,024,882 -6.71 -3.94
2026-04-09 172.42 174.89 168.68 170.20 1,461,496 -2.22 -1.29
2026-04-08 166.35 172.74 166.35 172.42 1,591,955 +6.32 +3.80
2026-04-07 168.13 169.07 164.57 166.10 1,617,908 -2.91 -1.72
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 183.25
On 2026-04-16		 159.96
On 2026-04-13		 11.41 6.70 171.52
On 2026-04-10		 159.96
On 2026-04-13		 -6.74 169.32
10D 183.25
On 2026-04-16		 159.96
On 2026-04-13		 13.11 7.78 174.89
On 2026-04-09		 159.96
On 2026-04-13		 -8.54 169.22
20D 183.25
On 2026-04-16		 159.96
On 2026-04-13		 10.97 6.43 175.74
On 2026-03-19		 159.96
On 2026-04-13		 -8.98 168.37
WTD 183.25
On 2026-04-16		 159.96
On 2026-04-13		 18.12 11.08 165.10
On 2026-04-13		 165.10
On 2026-04-13		 0.00 170.78
MTD 183.25
On 2026-04-16		 159.96
On 2026-04-13		 15.54 9.36 174.89
On 2026-04-09		 159.96
On 2026-04-13		 -8.54 169.15
As of Thursday, April 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -15.64 -4.98 7,303,634
KO

The Coca-Cola Company

75.18 -0.13 -0.17 11,199,856
PFE

Pfizer Inc.

27.22 +0.03 +0.11 21,779,285
VZ

Verizon Communications Inc.

46.78 +1.75 +3.89 25,561,060
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,578.72 +115.00 +0.24 455,778,049
DJTA

Dow Jones Transportation Average

21,812.69 +865.04 +4.13 132,046,168
SPX

S&P 500 Index

7,041.28 +18.33 +0.26
OEX

S&P 100 Index

3,462.24 +6.22 +0.18
NDX

NASDAQ 100 Index

26,333.00 +128.42 +0.49
NYA

NYSE Composite Index

22,955.59 +0.02 +0.00
XAX

NYSE AMEX Composite Index

8,834.03 +44.91 +0.51
RUI

RUSSELL 1000 Index

3,838.90 +9.81 +0.26
RUT

Russell 2000 Index

2,719.60 +5.94 +0.22
RUA

Russell 3000 Index

4,004.58 +10.17 +0.25
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 -0.08 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.06 -0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

181.61 +13.53 +8.05 3,708,715