CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, January 28th, 2026

$ 184.28

+3.86 +2.14%

Open: 180.19
High: 184.87
Low: 179.80
Volume: 3,107,423
Previous Close on Tuesday, January 27th, 2026

$ 180.43

+2.32 +1.30%

Open: 178.82
High: 181.14
Low: 175.44
Volume: 2,250,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 180.19 184.87 179.80 184.28 3,107,383 +3.86 +2.14
2026-01-27 178.82 181.14 175.44 180.43 2,250,711 +2.32 +1.30
2026-01-26 176.90 178.38 175.75 178.11 1,443,302 +1.45 +0.82
2026-01-23 179.01 179.77 175.53 176.66 1,473,679 -1.24 -0.70
2026-01-22 179.68 179.91 177.19 177.90 1,551,009 -1.48 -0.83
2026-01-21 175.77 180.21 175.50 179.38 1,290,686 +4.28 +2.44
2026-01-20 174.41 178.13 172.17 175.10 1,783,941 -0.67 -0.38
2026-01-16 174.73 176.17 173.22 175.77 2,059,643 +0.44 +0.25
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 184.87
On 2026-01-28		 175.44
On 2026-01-27		 4.90 2.73 179.91
On 2026-01-22		 175.53
On 2026-01-23		 -2.43 179.48
10D 184.87
On 2026-01-28		 171.50
On 2026-01-14		 10.86 6.26 180.21
On 2026-01-21		 175.53
On 2026-01-23		 -2.60 177.53
20D 184.87
On 2026-01-28		 160.01
On 2026-01-02		 20.34 12.41 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 172.30
WTD 184.87
On 2026-01-28		 175.44
On 2026-01-27		 7.62 4.31 178.38
On 2026-01-26		 178.38
On 2026-01-26		 0.00 180.94
MTD 184.87
On 2026-01-28		 160.01
On 2026-01-02		 23.52 14.63 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 173.52
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

184.28 +3.86 +2.14 3,107,423