CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, September 3rd, 2026

$ 146.69

+1.49 +1.02%

Open: 146.78
High: 147.63
Low: 144.02
Volume: 57,152
Previous Close on Wednesday, September 2nd, 2026

$ 145.20

-2.68 -1.81%

Open: 147.92
High: 148.05
Low: 145.00
Volume: 1,040,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 146.78 147.63 144.02 146.69 571,506 +1.49 +1.02
2026-09-02 147.92 148.05 145.00 145.20 1,040,921 -2.68 -1.81
2026-09-01 150.27 151.09 146.37 147.88 99,566 -1.78 -1.19
2026-08-31 150.09 151.49 148.86 149.66 1,348,402 -0.73 -0.49
2026-08-28 152.32 152.94 149.63 150.39 869,756 -0.75 -0.50
2026-08-27 150.88 153.08 149.35 151.14 1,519,539 -0.59 -0.39
2026-08-26 143.86 153.25 143.76 151.73 1,932,088 +8.07 +5.62
2026-08-25 142.69 145.23 142.46 143.66 953,528 +0.80 +0.56
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 152.94
On 2026-08-28		 144.02
On 2026-09-03		 -4.46 -2.95 152.94
On 2026-08-28		 144.02
On 2026-09-03		 -5.83 147.96
10D 153.25
On 2026-08-26		 141.24
On 2026-08-21		 2.86 1.98 153.25
On 2026-08-26		 144.02
On 2026-09-03		 -6.02 147.08
20D 153.25
On 2026-08-26		 141.24
On 2026-08-21		 0.03 0.02 151.52
On 2026-08-10		 141.24
On 2026-08-21		 -6.78 146.80
WTD 151.49
On 2026-08-31		 144.02
On 2026-09-03		 -3.71 -2.46 151.49
On 2026-08-31		 144.02
On 2026-09-03		 -4.93 147.36
MTD 151.09
On 2026-09-01		 144.02
On 2026-09-03		 -2.98 -1.99 151.09
On 2026-09-01		 144.02
On 2026-09-03		 -4.68 146.59
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

384.45 +9.05 +2.41 2,652,574
CHRW

C.H. Robinson Worldwide Inc.

146.69 +1.49 +1.02 57,152