CHRW: C.H. Robinson Worldwide Inc.

As of Friday, January 17th, 2025

$ 103.58

+0.89 +0.87%

Open: 102.20
High: 103.91
Low: 101.67
Volume: 1,119,189
Previous Close on Thursday, January 16th, 2025

$ 102.69

-0.34 -0.33%

Open: 103.25
High: 104.14
Low: 102.21
Volume: 746,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 102.20 103.91 101.67 103.58 1,119,185 +0.89 +0.87
2025-01-16 103.25 104.14 102.21 102.69 746,199 -0.34 -0.33
2025-01-15 104.49 105.18 102.59 103.03 1,068,748 +0.19 +0.18
2025-01-14 103.81 104.57 102.51 102.84 837,952 -0.73 -0.70
2025-01-13 101.39 103.71 100.92 103.57 818,078 +1.81 +1.78
2025-01-10 103.00 104.15 101.69 101.76 837,779 -1.85 -1.79
2025-01-08 104.34 105.04 103.06 103.61 914,816 -0.44 -0.42
2025-01-07 103.78 105.61 103.60 104.05 720,496 +0.53 +0.51
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 105.18
On 2025-01-15		 100.92
On 2025-01-13		 1.82 1.79 105.18
On 2025-01-15		 101.67
On 2025-01-17		 -3.34 103.14
10D 105.61
On 2025-01-07		 100.92
On 2025-01-13		 0.80 0.78 105.61
On 2025-01-07		 100.92
On 2025-01-13		 -4.44 103.31
20D 109.54
On 2024-12-18		 100.92
On 2025-01-13		 -5.30 -4.87 109.54
On 2024-12-18		 100.92
On 2025-01-13		 -7.87 103.75
WTD 105.18
On 2025-01-15		 100.92
On 2025-01-13		 1.82 1.79 105.18
On 2025-01-15		 101.67
On 2025-01-17		 -3.34 103.14
MTD 105.61
On 2025-01-07		 100.92
On 2025-01-13		 0.26 0.25 105.61
On 2025-01-07		 100.92
On 2025-01-13		 -4.44 103.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

103.58 +0.89 +0.87 1,119,189