CHRW: C.H. Robinson Worldwide Inc.

As of Friday, August 29th, 2025

$ 128.70

-0.59 -0.46%

Open: 129.60
High: 131.17
Low: 127.92
Volume: 2,259,734
Previous Close on Thursday, August 28th, 2025

$ 129.29

+1.23 +0.96%

Open: 128.00
High: 129.59
Low: 126.92
Volume: 1,711,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 129.60 131.17 127.92 128.70 2,259,209 -0.59 -0.46
2025-08-28 128.00 129.59 126.92 129.29 1,711,910 +1.23 +0.96
2025-08-27 126.32 128.46 125.97 128.06 2,304,819 +1.16 +0.91
2025-08-26 125.71 127.34 125.60 126.90 2,332,336 +0.49 +0.39
2025-08-25 124.82 126.68 124.11 126.41 1,337,560 +1.23 +0.98
2025-08-22 123.22 126.85 122.50 125.18 1,577,440 +2.38 +1.94
2025-08-21 120.90 123.11 120.65 122.80 1,450,237 +1.72 +1.42
2025-08-20 122.88 123.79 120.99 121.08 1,303,175 -2.74 -2.21
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 131.17
On 2025-08-29		 124.11
On 2025-08-25		 3.52 2.81 126.68
On 2025-08-25		 126.68
On 2025-08-25		 0.00 127.87
10D 131.17
On 2025-08-29		 120.65
On 2025-08-21		 7.46 6.15 124.94
On 2025-08-19		 120.65
On 2025-08-21		 -3.43 125.52
20D 131.17
On 2025-08-29		 113.40
On 2025-08-04		 14.84 13.03 124.94
On 2025-08-19		 120.65
On 2025-08-21		 -3.43 121.88
WTD 131.17
On 2025-08-29		 124.11
On 2025-08-25		 3.52 2.81 126.68
On 2025-08-25		 126.68
On 2025-08-25		 0.00 127.87
MTD 131.17
On 2025-08-29		 111.74
On 2025-08-01		 13.38 11.60 124.94
On 2025-08-19		 120.65
On 2025-08-21		 -3.43 121.50
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LNT

Alliant Energy Corporation

65.07 +0.05 +0.08 1,669,629
MHK

Mohawk Industries Inc.

132.69 +0.21 +0.16 570,693
PAGS

PagSeguro Digital Ltd.

8.96 +0.03 +0.34 3,069,451
CVX

Chevron Corporation

160.60 +1.28 +0.80 6,928,794
CHRW

C.H. Robinson Worldwide Inc.

128.70 -0.59 -0.46 2,259,734