CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, June 18th, 2025

$ 93.41

-0.18 -0.19%

Open: 93.55
High: 94.50
Low: 93.29
Volume: 1,058,876
Previous Close on Tuesday, June 17th, 2025

$ 93.59

-0.27 -0.29%

Open: 93.62
High: 94.29
Low: 93.08
Volume: 1,034,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 93.55 94.50 93.29 93.41 1,058,876 -0.18 -0.19
2025-06-17 93.62 94.29 93.08 93.59 1,034,732 -0.27 -0.29
2025-06-16 94.54 95.19 93.71 93.86 1,157,371 +0.32 +0.34
2025-06-13 94.36 95.04 93.36 93.54 981,522 -1.46 -1.54
2025-06-12 94.38 95.04 93.93 95.00 916,534 +0.42 +0.45
2025-06-11 96.60 96.64 93.92 94.58 1,200,208 -1.59 -1.65
2025-06-10 95.72 96.57 94.69 96.17 685,672 +0.43 +0.45
2025-06-09 96.04 96.50 95.50 95.74 673,475 -0.06 -0.06
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 95.19
On 2025-06-16		 93.08
On 2025-06-17		 -1.17 -1.24 95.19
On 2025-06-16		 93.08
On 2025-06-17		 -2.22 93.88
10D 96.82
On 2025-06-06		 93.08
On 2025-06-17		 -2.75 -2.86 96.82
On 2025-06-06		 93.08
On 2025-06-17		 -3.86 94.72
20D 99.57
On 2025-05-21		 93.08
On 2025-06-17		 -6.66 -6.66 99.57
On 2025-05-21		 93.08
On 2025-06-17		 -6.51 95.51
WTD 95.19
On 2025-06-16		 93.08
On 2025-06-17		 -0.13 -0.14 95.19
On 2025-06-16		 93.08
On 2025-06-17		 -2.22 93.62
MTD 97.00
On 2025-06-03		 93.08
On 2025-06-17		 -2.56 -2.67 97.00
On 2025-06-03		 93.08
On 2025-06-17		 -4.04 95.06
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

93.41 -0.18 -0.19 1,058,876