CHRW: C.H. Robinson Worldwide Inc.

As of Friday, July 17th, 2026

$ 208.50

+2.75 +1.34%

Open: 204.81
High: 208.83
Low: 203.93
Volume: 3,719,714
Previous Close on Thursday, July 16th, 2026

$ 205.75

+8.25 +4.18%

Open: 200.44
High: 208.70
Low: 200.30
Volume: 2,584,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 204.81 208.83 203.93 208.50 3,719,714 +2.75 +1.34
2026-07-16 200.44 208.70 200.30 205.75 2,584,660 +8.25 +4.18
2026-07-15 199.66 200.21 196.89 197.50 1,157,807 -2.11 -1.06
2026-07-14 198.93 199.79 196.52 199.61 1,745,199 +3.11 +1.58
2026-07-13 193.95 198.28 193.86 196.50 1,315,370 +3.00 +1.55
2026-07-10 193.33 195.44 192.19 193.50 972,048 +0.74 +0.38
2026-07-09 190.81 195.26 190.25 192.76 1,486,277 +2.81 +1.48
2026-07-08 190.75 191.27 187.12 189.95 1,004,056 -1.00 -0.52
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 208.83
On 2026-07-17		 193.86
On 2026-07-13		 15.00 7.75 198.28
On 2026-07-13		 198.28
On 2026-07-13		 0.00 201.57
10D 208.83
On 2026-07-17		 186.75
On 2026-07-06		 18.65 9.82 192.29
On 2026-07-06		 187.12
On 2026-07-08		 -2.69 196.36
20D 208.83
On 2026-07-17		 175.84
On 2026-06-24		 23.30 12.58 190.00
On 2026-06-23		 175.84
On 2026-06-24		 -7.45 190.29
WTD 208.83
On 2026-07-17		 193.86
On 2026-07-13		 15.00 7.75 198.28
On 2026-07-13		 198.28
On 2026-07-13		 0.00 201.57
MTD 208.83
On 2026-07-17		 186.25
On 2026-07-01		 20.16 10.70 193.98
On 2026-07-02		 186.75
On 2026-07-06		 -3.73 195.39
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

208.50 +2.75 +1.34 3,719,714