CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, January 8th, 2026

$ 166.01

-0.72 -0.43%

Open: 165.85
High: 168.32
Low: 165.51
Volume: 2,313,157
Previous Close on Wednesday, January 7th, 2026

$ 166.73

-0.93 -0.55%

Open: 167.48
High: 167.60
Low: 161.95
Volume: 3,883,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-08 165.85 168.32 165.51 166.01 2,313,157 -0.72 -0.43
2026-01-07 167.48 167.60 161.95 166.73 3,883,233 -0.93 -0.55
2026-01-06 166.98 168.17 165.80 167.66 1,205,243 +0.45 +0.27
2026-01-05 163.88 167.57 163.29 167.21 1,395,670 +3.49 +2.13
2026-01-02 161.37 164.00 160.01 163.72 1,057,990 +2.96 +1.84
2025-12-31 161.91 161.93 160.53 160.76 847,051 -1.20 -0.74
2025-12-30 163.39 163.46 161.82 161.96 521,564 -1.98 -1.21
2025-12-29 164.49 165.09 163.09 163.94 867,071 -0.69 -0.42
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 168.32
On 2026-01-08		 160.01
On 2026-01-02		 5.25 3.27 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 166.27
10D 168.32
On 2026-01-08		 160.01
On 2026-01-02		 1.42 0.86 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 164.76
20D 168.32
On 2026-01-08		 151.64
On 2025-12-10		 13.49 8.84 167.90
On 2025-12-22		 160.01
On 2026-01-02		 -4.70 163.03
WTD 168.32
On 2026-01-08		 161.95
On 2026-01-07		 2.29 1.40 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 166.90
MTD 168.32
On 2026-01-08		 160.01
On 2026-01-02		 5.25 3.27 168.17
On 2026-01-06		 161.95
On 2026-01-07		 -3.70 166.27
As of Thursday, January 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.44 -9.20 -2.84 5,452,407
KO

The Coca-Cola Company

69.37 +1.83 +2.71 19,182,232
PFE

Pfizer Inc.

25.29 +0.01 +0.04 39,511,555
VZ

Verizon Communications Inc.

40.57 +0.44 +1.10 28,041,509
VIX

CBOE Volatility Index

15.45 +0.07 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,266.11 +270.03 +0.55 511,537,253
DJTA

Dow Jones Transportation Average

18,058.42 +196.68 +1.10 117,580,514
SPX

S&P 500 Index

6,921.46 +0.53 +0.01
OEX

S&P 100 Index

3,448.47 -2.88 -0.08
NDX

NASDAQ 100 Index

25,507.10 -146.79 -0.57
NYA

NYSE Composite Index

22,485.65 +144.42 +0.65
XAX

NYSE AMEX Composite Index

7,067.70 +82.75 +1.18
RUI

RUSSELL 1000 Index

3,780.19 +0.27 +0.01
RUT

Russell 2000 Index

2,603.91 +28.48 +1.11
RUA

Russell 3000 Index

3,938.20 +2.22 +0.06
VIX

CBOE Volatility Index

15.45 +0.07 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -0.17 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.56 -72.81 -0.61
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

166.01 -0.72 -0.43 2,313,157