CHRW: C.H. Robinson Worldwide Inc.

As of Friday, November 7th, 2025

$ 149.44

+1.21 +0.82%

Open: 147.99
High: 152.26
Low: 146.96
Volume: 1,553,693
Previous Close on Thursday, November 6th, 2025

$ 148.23

-4.90 -3.20%

Open: 152.77
High: 153.74
Low: 148.19
Volume: 1,538,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 147.99 152.26 146.96 149.44 1,553,693 +1.21 +0.82
2025-11-06 152.77 153.74 148.19 148.23 1,538,729 -4.90 -3.20
2025-11-05 152.24 154.41 152.15 153.13 1,209,367 +0.22 +0.14
2025-11-04 151.95 154.68 151.85 152.91 1,672,046 +0.76 +0.50
2025-11-03 152.21 153.54 150.32 152.15 1,693,994 -1.84 -1.19
2025-10-31 154.80 156.23 150.93 153.99 2,873,146 -0.89 -0.57
2025-10-30 149.61 158.70 149.22 154.88 5,561,663 +25.50 +19.71
2025-10-29 127.19 131.10 126.83 129.38 2,729,240 +1.31 +1.02
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 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.55 -2.95 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.99 151.17
10D 158.70
On 2025-10-30		 126.17
On 2025-10-27		 23.38 18.55 158.70
On 2025-10-30		 146.96
On 2025-11-07		 -7.40 145.12
20D 158.70
On 2025-10-30		 123.64
On 2025-10-14		 24.13 19.26 158.70
On 2025-10-30		 146.96
On 2025-11-07		 -7.40 135.97
WTD 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.55 -2.95 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.99 151.17
MTD 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.55 -2.95 154.68
On 2025-11-04		 146.96
On 2025-11-07		 -4.99 151.17
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

149.44 +1.21 +0.82 1,553,693