CHRW: C.H. Robinson Worldwide Inc.

As of Monday, July 27th, 2026

$ 174.46

-12.05 -6.46%

Open: 185.56
High: 186.11
Low: 173.76
Volume: 3,121,229
Previous Close on Friday, July 24th, 2026

$ 186.51

-19.01 -9.25%

Open: 191.81
High: 194.87
Low: 186.14
Volume: 3,602,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 185.56 186.11 173.76 174.46 3,121,229 -12.05 -6.46
2026-07-24 191.81 194.87 186.14 186.51 3,602,159 -19.01 -9.25
2026-07-23 208.74 209.73 205.10 205.51 1,415,705 -1.84 -0.89
2026-07-22 210.33 210.33 206.24 207.35 1,328,276 -2.07 -0.99
2026-07-21 207.92 210.27 205.91 209.42 1,092,342 +3.62 +1.76
2026-07-20 209.05 209.65 204.71 205.80 1,623,582 -2.70 -1.29
2026-07-17 204.81 208.83 203.93 208.50 3,719,714 +2.75 +1.34
2026-07-16 200.44 208.70 200.30 205.75 2,584,660 +8.25 +4.18
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 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -31.34 -15.23 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -17.39 196.65
10D 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -22.04 -11.22 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -17.39 200.04
20D 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -4.87 -2.72 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -17.39 195.34
WTD 186.11
On 2026-07-27		 173.76
On 2026-07-27		 -12.05 -6.46 -- -- -- 174.46
MTD 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -13.88 -7.37 210.33
On 2026-07-22		 173.76
On 2026-07-27		 -17.39 196.32
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

174.46 -12.05 -6.46 3,121,229