CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, May 8th, 2025

$ 89.58

+2.04 +2.33%

Open: 87.86
High: 90.01
Low: 87.41
Volume: 1,104,476
Previous Close on Wednesday, May 7th, 2025

$ 87.54

-0.78 -0.88%

Open: 89.35
High: 89.50
Low: 86.58
Volume: 1,585,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 87.86 90.01 87.41 89.58 1,104,223 +2.04 +2.33
2025-05-07 89.35 89.50 86.58 87.54 1,585,387 -0.78 -0.88
2025-05-06 89.01 89.47 88.00 88.32 1,477,661 -1.62 -1.80
2025-05-05 90.45 91.12 89.55 89.94 1,118,467 -0.89 -0.98
2025-05-02 91.33 92.79 89.95 90.83 1,358,457 +0.55 +0.61
2025-05-01 87.61 92.65 87.14 90.28 1,926,728 +1.06 +1.19
2025-04-30 88.33 89.22 86.71 89.22 3,007,407 +0.89 +1.01
2025-04-29 88.34 89.09 87.74 88.33 2,089,659 -0.75 -0.84
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 92.79
On 2025-05-02		 86.58
On 2025-05-07		 -0.70 -0.78 92.79
On 2025-05-02		 86.58
On 2025-05-07		 -6.69 89.24
10D 92.79
On 2025-05-02		 86.58
On 2025-05-07		 -2.45 -2.66 92.79
On 2025-05-02		 86.58
On 2025-05-07		 -6.69 89.29
20D 93.70
On 2025-04-15		 86.58
On 2025-05-07		 -2.36 -2.57 93.70
On 2025-04-15		 86.58
On 2025-05-07		 -7.60 90.08
WTD 91.12
On 2025-05-05		 86.58
On 2025-05-07		 -1.25 -1.38 91.12
On 2025-05-05		 86.58
On 2025-05-07		 -4.98 88.85
MTD 92.79
On 2025-05-02		 86.58
On 2025-05-07		 0.36 0.40 92.79
On 2025-05-02		 86.58
On 2025-05-07		 -6.69 89.42
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

89.58 +2.04 +2.33 1,104,476