CHRW: C.H. Robinson Worldwide Inc.

As of Tuesday, October 27th, 2026

$ 142.45

+2.30 +1.64%

Open: 139.66
High: 144.21
Low: 139.54
Volume: 1,740,786
Previous Close on Monday, October 26th, 2026

$ 140.15

-1.02 -0.72%

Open: 141.73
High: 143.26
Low: 139.20
Volume: 1,354,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 139.66 144.21 139.54 142.45 1,740,786 +2.30 +1.64
2026-10-26 141.73 143.26 139.20 140.15 1,354,733 -1.02 -0.72
2026-10-23 141.53 141.91 139.14 141.17 1,251,692 -1.14 -0.80
2026-10-22 140.41 143.23 140.03 142.31 1,369,741 +1.36 +0.96
2026-10-21 140.46 142.88 140.15 140.95 1,044,617 +0.38 +0.27
2026-10-20 138.85 141.92 138.40 140.57 1,222,645 +1.72 +1.24
2026-10-19 139.28 140.04 138.07 138.85 1,227,283 -0.64 -0.46
2026-10-16 144.50 146.40 132.93 139.49 3,653,860 -4.33 -3.01
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 144.21
On 2026-10-27		 139.14
On 2026-10-23		 1.88 1.34 143.23
On 2026-10-22		 139.14
On 2026-10-23		 -2.86 141.41
10D 146.40
On 2026-10-16		 132.93
On 2026-10-16		 4.48 3.25 146.40
On 2026-10-16		 138.07
On 2026-10-19		 -5.69 140.92
20D 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -7.26 -4.85 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -16.61 142.01
WTD 144.21
On 2026-10-27		 139.20
On 2026-10-26		 1.28 0.91 143.26
On 2026-10-26		 143.26
On 2026-10-26		 0.00 141.30
MTD 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -5.51 -3.72 158.35
On 2026-10-02		 132.05
On 2026-10-05		 -16.61 141.70
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

64.00 -0.58 -0.90 268,351
CHRW

C.H. Robinson Worldwide Inc.

142.45 +2.30 +1.64 1,740,786