CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, October 14th, 2026

$ 139.45

+1.48 +1.07%

Open: 137.97
High: 139.58
Low: 137.53
Volume: 1,867,703
Previous Close on Tuesday, October 13th, 2026

$ 137.97

-1.78 -1.27%

Open: 140.14
High: 140.14
Low: 135.66
Volume: 1,960,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 137.97 139.58 137.53 139.45 1,867,703 +1.48 +1.07
2026-10-13 140.14 140.14 135.66 137.97 1,960,017 -1.78 -1.27
2026-10-12 140.13 141.00 138.60 139.75 1,277,800 -2.56 -1.80
2026-10-09 141.49 144.13 141.18 142.31 1,888,443 +0.97 +0.69
2026-10-08 135.18 142.97 134.08 141.34 2,429,909 +6.16 +4.56
2026-10-07 135.25 136.07 133.00 135.18 2,509,260 +0.13 +0.10
2026-10-06 140.83 141.00 133.31 135.05 3,948,082 -5.56 -3.95
2026-10-05 140.51 144.75 132.05 140.61 8,642,626 -17.11 -10.85
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 144.13
On 2026-10-09		 134.08
On 2026-10-08		 4.27 3.16 144.13
On 2026-10-09		 135.66
On 2026-10-13		 -5.88 140.16
10D 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -8.51 -5.75 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -16.61 142.25
20D 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -14.02 -9.14 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -16.61 146.03
WTD 141.00
On 2026-10-12		 135.66
On 2026-10-13		 -2.86 -2.01 141.00
On 2026-10-12		 135.66
On 2026-10-13		 -3.79 139.06
MTD 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -8.51 -5.75 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -16.61 142.25
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

92.06 -2.26 -2.40 1,591,173
BB

BlackBerry Limited

8.23 -0.24 -2.83 12,491,109
KMB

Kimberly-Clark Corp

99.41 +1.12 +1.14 6,226,160
QDF

FlexShares Quality Dividend Index Fund

90.87 -0.66 -0.72 23,105
CHRW

C.H. Robinson Worldwide Inc.

139.45 +1.48 +1.07 1,867,703