CHRW: C.H. Robinson Worldwide Inc.

As of Tuesday, April 29th, 2025

$ 88.33

-0.75 -0.84%

Open: 88.34
High: 89.09
Low: 87.74
Volume: 2,089,659
Previous Close on Monday, April 28th, 2025

$ 89.08

-0.67 -0.75%

Open: 89.70
High: 90.67
Low: 88.75
Volume: 1,511,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 88.34 89.09 87.74 88.33 2,089,659 -0.75 -0.84
2025-04-28 89.70 90.67 88.75 89.08 1,511,473 -0.67 -0.75
2025-04-25 90.79 91.35 88.79 89.75 1,083,022 -2.28 -2.48
2025-04-24 90.71 92.15 90.51 92.03 1,362,509 +1.42 +1.57
2025-04-23 91.89 93.13 90.07 90.61 1,118,537 +0.33 +0.37
2025-04-22 90.25 90.91 89.41 90.28 1,109,434 +1.01 +1.13
2025-04-21 90.09 90.41 88.27 89.27 926,815 -1.87 -2.05
2025-04-17 90.47 91.84 90.18 91.14 1,036,086 +1.28 +1.42
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 93.13
On 2025-04-23		 87.74
On 2025-04-29		 -1.95 -2.16 93.13
On 2025-04-23		 87.74
On 2025-04-29		 -5.79 89.96
10D 93.70
On 2025-04-15		 87.74
On 2025-04-29		 -4.04 -4.37 93.70
On 2025-04-15		 87.74
On 2025-04-29		 -6.36 90.19
20D 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -14.07 -13.74 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -17.79 91.76
WTD 90.67
On 2025-04-28		 87.74
On 2025-04-29		 -1.42 -1.58 90.67
On 2025-04-28		 87.74
On 2025-04-29		 -3.23 88.71
MTD 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -14.07 -13.74 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -17.79 91.76
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

88.33 -0.75 -0.84 2,089,659