CHRW: C.H. Robinson Worldwide Inc.

As of Friday, September 12th, 2025

$ 132.41

+1.39 +1.06%

Open: 130.61
High: 132.92
Low: 130.45
Volume: 1,411,842
Previous Close on Thursday, September 11th, 2025

$ 131.02

+3.38 +2.65%

Open: 127.24
High: 131.18
Low: 126.90
Volume: 1,592,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 130.61 132.92 130.45 132.41 1,411,842 +1.39 +1.06
2025-09-11 127.24 131.18 126.90 131.02 1,592,647 +3.38 +2.65
2025-09-10 125.34 127.83 125.30 127.64 1,161,690 +1.59 +1.26
2025-09-09 125.52 126.59 125.12 126.05 944,143 +0.15 +0.12
2025-09-08 126.39 126.78 125.23 125.90 1,179,476 -0.23 -0.18
2025-09-05 126.97 127.80 124.15 126.13 1,447,030 -1.71 -1.34
2025-09-04 128.47 129.23 127.17 127.84 1,283,030 -0.95 -0.74
2025-09-03 128.36 129.39 127.35 128.79 985,883 -0.10 -0.08
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 132.92
On 2025-09-12		 125.12
On 2025-09-09		 6.28 4.98 126.78
On 2025-09-08		 125.12
On 2025-09-09		 -1.31 128.60
10D 132.92
On 2025-09-12		 124.15
On 2025-09-05		 3.12 2.41 131.17
On 2025-08-29		 124.15
On 2025-09-05		 -5.35 128.34
20D 132.92
On 2025-09-12		 120.56
On 2025-08-15		 10.89 8.96 131.17
On 2025-08-29		 124.15
On 2025-09-05		 -5.35 126.56
WTD 132.92
On 2025-09-12		 125.12
On 2025-09-09		 6.28 4.98 126.78
On 2025-09-08		 125.12
On 2025-09-09		 -1.31 128.60
MTD 132.92
On 2025-09-12		 124.15
On 2025-09-05		 3.71 2.88 129.39
On 2025-09-03		 124.15
On 2025-09-05		 -4.05 128.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

132.41 +1.39 +1.06 1,411,842