CHRW: C.H. Robinson Worldwide Inc.

As of Friday, December 5th, 2025

$ 157.22

-0.83 -0.53%

Open: 156.86
High: 158.65
Low: 154.43
Volume: 1,379,313
Previous Close on Thursday, December 4th, 2025

$ 158.05

-1.49 -0.93%

Open: 159.03
High: 159.96
Low: 157.78
Volume: 1,267,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 156.86 158.65 154.43 157.22 1,379,313 -0.83 -0.53
2025-12-04 159.03 159.96 157.78 158.05 1,267,481 -1.49 -0.93
2025-12-03 159.42 161.16 158.46 159.54 1,574,686 -0.09 -0.06
2025-12-02 159.79 161.18 159.26 159.63 1,246,232 -0.69 -0.43
2025-12-01 158.62 162.79 158.37 160.32 1,593,104 +1.45 +0.91
2025-11-28 160.30 160.30 158.70 158.87 495,285 -0.67 -0.42
2025-11-26 156.63 160.27 156.63 159.54 892,238 +2.19 +1.39
2025-11-25 154.60 158.11 154.60 157.35 1,560,297 +2.76 +1.79
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 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -1.65 -1.04 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -5.14 158.95
10D 162.79
On 2025-12-01		 148.90
On 2025-11-21		 8.65 5.82 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -5.14 157.68
20D 162.79
On 2025-12-01		 146.96
On 2025-11-07		 8.99 6.06 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -5.14 154.52
WTD 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -1.65 -1.04 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -5.14 158.95
MTD 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -1.65 -1.04 162.79
On 2025-12-01		 154.43
On 2025-12-05		 -5.14 158.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

81.35 +0.18 +0.22 14,617
GEVO

Gevo Inc.

2.29 -0.08 -3.38 1,897,313
CHRW

C.H. Robinson Worldwide Inc.

157.22 -0.83 -0.53 1,379,313