CHRW: C.H. Robinson Worldwide Inc.

As of Friday, June 20th, 2025

$ 92.63

-0.78 -0.84%

Open: 93.88
High: 94.26
Low: 92.38
Volume: 1,665,321
Previous Close on Wednesday, June 18th, 2025

$ 93.41

-0.18 -0.19%

Open: 93.55
High: 94.50
Low: 93.29
Volume: 1,058,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 93.88 94.26 92.38 92.63 1,665,321 -0.78 -0.84
2025-06-18 93.55 94.50 93.29 93.41 1,058,876 -0.18 -0.19
2025-06-17 93.62 94.29 93.08 93.59 1,034,732 -0.27 -0.29
2025-06-16 94.54 95.19 93.71 93.86 1,157,371 +0.32 +0.34
2025-06-13 94.36 95.04 93.36 93.54 981,522 -1.46 -1.54
2025-06-12 94.38 95.04 93.93 95.00 916,534 +0.42 +0.45
2025-06-11 96.60 96.64 93.92 94.58 1,200,208 -1.59 -1.65
2025-06-10 95.72 96.57 94.69 96.17 685,672 +0.43 +0.45
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 95.19
On 2025-06-16		 92.38
On 2025-06-20		 -2.37 -2.49 95.19
On 2025-06-16		 92.38
On 2025-06-20		 -2.95 93.41
10D 96.82
On 2025-06-06		 92.38
On 2025-06-20		 -2.88 -3.02 96.82
On 2025-06-06		 92.38
On 2025-06-20		 -4.59 94.43
20D 97.53
On 2025-05-28		 92.38
On 2025-06-20		 -4.55 -4.68 97.53
On 2025-05-28		 92.38
On 2025-06-20		 -5.28 95.28
WTD 95.19
On 2025-06-16		 92.38
On 2025-06-20		 -0.91 -0.97 95.19
On 2025-06-16		 92.38
On 2025-06-20		 -2.95 93.37
MTD 97.00
On 2025-06-03		 92.38
On 2025-06-20		 -3.34 -3.48 97.00
On 2025-06-03		 92.38
On 2025-06-20		 -4.76 94.89
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

92.63 -0.78 -0.84 1,665,321