CHRW: C.H. Robinson Worldwide Inc.

As of Friday, May 29th, 2026

$ 178.65

+3.24 +1.85%

Open: 174.28
High: 179.49
Low: 174.16
Volume: 2,663,987
Previous Close on Thursday, May 28th, 2026

$ 175.41

-1.08 -0.61%

Open: 174.96
High: 175.67
Low: 172.76
Volume: 1,115,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 174.28 179.49 174.16 178.65 2,663,975 +3.24 +1.85
2026-05-28 174.96 175.67 172.76 175.41 1,115,081 -1.08 -0.61
2026-05-27 179.27 181.00 175.66 176.49 1,046,503 -1.42 -0.80
2026-05-26 176.11 178.78 173.90 177.91 1,128,531 +3.68 +2.11
2026-05-22 178.25 178.76 173.12 174.23 1,512,709 -3.90 -2.19
2026-05-21 180.01 180.01 175.49 178.13 1,604,023 -2.51 -1.39
2026-05-20 177.54 184.27 176.55 180.64 3,210,791 +7.62 +4.40
2026-05-19 169.37 174.69 167.86 173.02 1,991,309 +3.30 +1.94
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 181.00
On 2026-05-27		 172.76
On 2026-05-28		 0.52 0.29 181.00
On 2026-05-27		 172.76
On 2026-05-28		 -4.56 176.54
10D 184.27
On 2026-05-20		 162.05
On 2026-05-15		 18.87 11.81 184.27
On 2026-05-20		 172.76
On 2026-05-28		 -6.25 174.78
20D 185.67
On 2026-05-01		 150.40
On 2026-05-14		 -3.16 -1.74 185.67
On 2026-05-01		 150.40
On 2026-05-14		 -19.00 171.25
WTD 181.00
On 2026-05-27		 172.76
On 2026-05-28		 4.42 2.54 181.00
On 2026-05-27		 172.76
On 2026-05-28		 -4.56 177.12
MTD 185.67
On 2026-05-01		 150.40
On 2026-05-14		 -3.16 -1.74 185.67
On 2026-05-01		 150.40
On 2026-05-14		 -19.00 171.25
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

178.65 +3.24 +1.85 2,663,987