CHRW: C.H. Robinson Worldwide Inc.

As of Friday, December 19th, 2025

$ 165.03

-- 0 0%

Open: 165.03
High: 165.03
Low: 165.03
Volume: N/A
Previous Close on Thursday, December 18th, 2025

$ 165.03

+4.93 +3.08%

Open: 160.19
High: 165.92
Low: 159.79
Volume: 2,432,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 160.19 165.92 159.79 165.03 2,432,313 +4.93 +3.08
2025-12-17 158.20 161.11 158.01 160.10 1,744,600 +1.06 +0.67
2025-12-16 159.85 160.54 157.20 159.04 1,502,503 +1.43 +0.91
2025-12-15 157.17 158.03 156.00 157.61 1,233,210 +0.52 +0.33
2025-12-12 160.19 161.58 156.40 157.09 1,298,548 -2.71 -1.70
2025-12-11 157.37 161.21 157.37 159.80 1,339,541 +1.46 +0.92
2025-12-10 151.64 159.30 151.64 158.34 1,721,805 +5.82 +3.82
2025-12-09 152.77 154.99 151.64 152.52 1,296,775 -0.89 -0.58
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 165.92
On 2025-12-18		 156.00
On 2025-12-15		 5.23 3.27 161.58
On 2025-12-12		 156.00
On 2025-12-15		 -3.45 159.77
10D 165.92
On 2025-12-18		 151.64
On 2025-12-09		 6.98 4.42 158.65
On 2025-12-05		 151.64
On 2025-12-09		 -4.42 158.02
20D 165.92
On 2025-12-18		 148.49
On 2025-11-20		 13.67 9.03 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -6.85 157.42
WTD 165.92
On 2025-12-18		 156.00
On 2025-12-15		 7.94 5.05 158.03
On 2025-12-15		 158.03
On 2025-12-15		 0.00 160.45
MTD 165.92
On 2025-12-18		 151.64
On 2025-12-09		 6.16 3.88 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -6.85 158.41
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.07 +6.38 +2.11 2,811,407
KO

The Coca-Cola Company

70.33 -0.03 -0.04 9,787,166
PFE

Pfizer Inc.

25.42 +0.38 +1.50 34,226,033
VZ

Verizon Communications Inc.

40.00 -0.41 -1.03 19,481,126
VIX

CBOE Volatility Index

15.35 -1.52 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,231.18 +279.33 +0.58 448,604,821
DJTA

Dow Jones Transportation Average

17,518.38 +1.60 +0.01 69,351,676
SPX

S&P 500 Index

6,832.56 +57.80 +0.85
OEX

S&P 100 Index

3,416.86 +28.69 +0.85
NDX

NASDAQ 100 Index

25,317.27 +297.90 +1.19
NYA

NYSE Composite Index

21,977.98 +170.11 +0.78
XAX

NYSE AMEX Composite Index

6,780.46 +24.61 +0.36
RUI

RUSSELL 1000 Index

3,729.99 +32.14 +0.87
RUT

Russell 2000 Index

2,529.76 +21.90 +0.87
RUA

Russell 3000 Index

3,883.18 +33.47 +0.87
VIX

CBOE Volatility Index

15.35 -1.52 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.52 -2.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.05 -0.66 -3.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 -0.98 -5.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,835.34 +106.39 +0.91
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

165.03 0.00 0.00