CHRW: C.H. Robinson Worldwide Inc.

As of Friday, July 18th, 2025

$ 97.48

-1.05 -1.07%

Open: 99.50
High: 99.50
Low: 96.78
Volume: 1,232,694
Previous Close on Thursday, July 17th, 2025

$ 98.53

+0.59 +0.60%

Open: 97.96
High: 99.32
Low: 97.73
Volume: 1,019,707
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 99.50 99.50 96.78 97.48 1,232,694 -1.05 -1.07
2025-07-17 97.96 99.32 97.73 98.53 1,019,707 +0.59 +0.60
2025-07-16 98.02 98.49 97.31 97.94 933,212 +0.88 +0.91
2025-07-15 98.00 98.27 96.99 97.06 734,558 -0.96 -0.98
2025-07-14 98.79 99.18 97.46 98.02 1,006,406 -1.38 -1.39
2025-07-11 100.88 102.00 99.14 99.40 776,796 -1.44 -1.43
2025-07-10 99.62 102.58 99.62 100.84 834,929 +1.72 +1.74
2025-07-09 98.74 99.80 98.21 99.12 965,163 +0.79 +0.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.50
On 2025-07-18
96.78
On 2025-07-18
-1.92 -1.93 99.18
On 2025-07-14
96.99
On 2025-07-15
-2.20 97.81
10D 102.58
On 2025-07-10
96.34
On 2025-07-07
-0.55 -0.56 102.58
On 2025-07-10
96.78
On 2025-07-18
-5.65 98.35
20D 102.58
On 2025-07-10
92.36
On 2025-06-23
4.07 4.36 102.58
On 2025-07-10
96.78
On 2025-07-18
-5.65 96.92
WTD 99.50
On 2025-07-18
96.78
On 2025-07-18
-1.92 -1.93 99.18
On 2025-07-14
96.99
On 2025-07-15
-2.20 97.81
MTD 102.58
On 2025-07-10
96.24
On 2025-07-01
1.53 1.59 102.58
On 2025-07-10
96.78
On 2025-07-18
-5.65 98.38
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

78.17 -0.72 -0.91 1,468,026
PAGS

PagSeguro Digital Ltd.

7.92 -0.57 -6.71 9,597,675
FLR

Fluor Corporation

54.95 +1.02 +1.89 3,113,788
CHRW

C.H. Robinson Worldwide Inc.

97.48 -1.05 -1.07 1,232,694