CHRW: C.H. Robinson Worldwide Inc.

As of Friday, March 27th, 2026

$ 161.57

-6.09 -3.63%

Open: 166.93
High: 167.19
Low: 160.93
Volume: 1,877,899
Previous Close on Thursday, March 26th, 2026

$ 167.66

-2.08 -1.23%

Open: 168.33
High: 171.01
Low: 167.58
Volume: 1,014,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 166.93 167.19 160.93 161.57 1,877,899 -6.09 -3.63
2026-03-26 168.33 171.01 167.58 167.66 1,014,360 -2.08 -1.23
2026-03-25 169.94 172.85 167.65 169.74 1,694,620 +0.54 +0.32
2026-03-24 166.84 172.99 165.92 169.20 1,223,696 +2.36 +1.41
2026-03-23 171.56 174.22 166.69 166.84 1,265,090 -2.04 -1.21
2026-03-20 174.02 175.02 166.65 168.88 2,788,733 -5.93 -3.39
2026-03-19 169.29 175.74 168.12 174.81 1,515,615 +4.17 +2.44
2026-03-18 171.07 171.81 169.88 170.64 1,251,410 -1.08 -0.63
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 174.22
On 2026-03-23		 160.93
On 2026-03-27		 -7.31 -4.33 174.22
On 2026-03-23		 160.93
On 2026-03-27		 -7.63 167.00
10D 175.74
On 2026-03-19		 160.93
On 2026-03-27		 -7.82 -4.62 175.74
On 2026-03-19		 160.93
On 2026-03-27		 -8.43 169.15
20D 194.54
On 2026-03-04		 160.93
On 2026-03-27		 -23.68 -12.78 194.54
On 2026-03-04		 160.93
On 2026-03-27		 -17.28 175.06
WTD 174.22
On 2026-03-23		 160.93
On 2026-03-27		 -7.31 -4.33 174.22
On 2026-03-23		 160.93
On 2026-03-27		 -7.63 167.00
MTD 194.54
On 2026-03-04		 160.93
On 2026-03-27		 -23.68 -12.78 194.54
On 2026-03-04		 160.93
On 2026-03-27		 -17.28 175.06
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

161.57 -6.09 -3.63 1,877,899