CHRW: C.H. Robinson Worldwide Inc.

As of Monday, September 15th, 2025

$ 133.27

+0.86 +0.65%

Open: 132.71
High: 134.91
Low: 132.02
Volume: 1,579,175
Previous Close on Friday, September 12th, 2025

$ 132.41

+1.39 +1.06%

Open: 130.61
High: 132.92
Low: 130.45
Volume: 1,411,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 132.71 134.91 132.02 133.27 1,579,175 +0.86 +0.65
2025-09-12 130.61 132.92 130.45 132.41 1,411,842 +1.39 +1.06
2025-09-11 127.24 131.18 126.90 131.02 1,592,647 +3.38 +2.65
2025-09-10 125.34 127.83 125.30 127.64 1,161,690 +1.59 +1.26
2025-09-09 125.52 126.59 125.12 126.05 944,143 +0.15 +0.12
2025-09-08 126.39 126.78 125.23 125.90 1,179,476 -0.23 -0.18
2025-09-05 126.97 127.80 124.15 126.13 1,447,030 -1.71 -1.34
2025-09-04 128.47 129.23 127.17 127.84 1,283,030 -0.95 -0.74
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 134.91
On 2025-09-15		 125.12
On 2025-09-09		 7.37 5.85 126.59
On 2025-09-09		 126.59
On 2025-09-09		 0.00 130.08
10D 134.91
On 2025-09-15		 124.15
On 2025-09-05		 4.57 3.55 129.39
On 2025-09-03		 124.15
On 2025-09-05		 -4.05 128.79
20D 134.91
On 2025-09-15		 120.65
On 2025-08-21		 12.03 9.92 131.17
On 2025-08-29		 124.15
On 2025-09-05		 -5.35 127.16
WTD 134.91
On 2025-09-15		 132.02
On 2025-09-15		 0.86 0.65 -- -- -- 133.27
MTD 134.91
On 2025-09-15		 124.15
On 2025-09-05		 4.57 3.55 129.39
On 2025-09-03		 124.15
On 2025-09-05		 -4.05 128.79
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

5.41 -0.13 -2.35 6,506,809
CHRW

C.H. Robinson Worldwide Inc.

133.27 +0.86 +0.65 1,579,175