CHRW: C.H. Robinson Worldwide Inc.

As of Tuesday, October 28th, 2025

$ 128.07

-0.99 -0.77%

Open: 129.87
High: 130.07
Low: 127.36
Volume: 1,476,806
Previous Close on Monday, October 27th, 2025

$ 129.06

+3.00 +2.38%

Open: 126.96
High: 129.18
Low: 126.17
Volume: 1,557,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 129.87 130.07 127.36 128.07 1,476,806 -0.99 -0.77
2025-10-27 126.96 129.18 126.17 129.06 1,557,818 +3.00 +2.38
2025-10-24 126.66 127.31 125.41 126.06 1,469,444 +0.65 +0.52
2025-10-23 126.95 127.71 125.35 125.41 1,358,273 -1.74 -1.37
2025-10-22 128.31 129.22 126.89 127.15 1,549,159 -1.13 -0.88
2025-10-21 127.46 130.16 127.36 128.28 1,106,179 +0.82 +0.64
2025-10-20 127.78 128.60 126.44 127.46 1,291,138 +0.07 +0.05
2025-10-17 126.24 127.91 125.83 127.39 1,417,390 +1.40 +1.11
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 130.07
On 2025-10-28		 125.35
On 2025-10-23		 -0.21 -0.16 129.22
On 2025-10-22		 125.35
On 2025-10-23		 -2.99 127.15
10D 130.16
On 2025-10-21		 125.35
On 2025-10-23		 0.09 0.07 130.16
On 2025-10-21		 125.35
On 2025-10-23		 -3.70 127.29
20D 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -4.39 -3.31 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -10.26 129.22
WTD 130.07
On 2025-10-28		 126.17
On 2025-10-27		 2.01 1.59 129.18
On 2025-10-27		 129.18
On 2025-10-27		 0.00 128.57
MTD 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -4.39 -3.31 137.77
On 2025-10-03		 123.64
On 2025-10-14		 -10.26 129.22
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
WCC

WESCO International Inc.

220.77 -2.20 -0.99 730,596
FOXA

Twenty First Century Foc Inc. Class A

61.11 -0.16 -0.26 3,145,827
BBD

Banco Bradesco S.A.

3.39 -0.01 -0.29 39,680,388
BLV

Vanguard Long-Term Bond ETF

72.57 +0.11 +0.15 808,143
CHRW

C.H. Robinson Worldwide Inc.

128.07 -0.99 -0.77 1,476,806