CHRW: C.H. Robinson Worldwide Inc.

As of Friday, June 13th, 2025

$ 93.54

-1.46 -1.54%

Open: 94.36
High: 95.04
Low: 93.36
Volume: 981,522
Previous Close on Thursday, June 12th, 2025

$ 95.00

+0.42 +0.45%

Open: 94.38
High: 95.04
Low: 93.93
Volume: 916,534

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 96.04 96.50 95.50 95.74 673,475 -0.06 -0.06
2025-06-06 96.02 96.82 95.57 95.80 690,183 +0.29 +0.30
2025-06-05 96.39 96.52 95.42 95.51 696,967 -0.65 -0.68
2025-06-04 96.50 96.89 95.82 96.16 724,079 -0.13 -0.14
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 96.64
On 2025-06-11		 93.36
On 2025-06-13		 -2.26 -2.36 96.64
On 2025-06-11		 93.36
On 2025-06-13		 -3.39 95.01
10D 97.00
On 2025-06-03		 93.36
On 2025-06-13		 -2.43 -2.53 97.00
On 2025-06-03		 93.36
On 2025-06-13		 -3.76 95.49
20D 101.07
On 2025-05-20		 93.36
On 2025-06-13		 -5.21 -5.28 101.07
On 2025-05-20		 93.36
On 2025-06-13		 -7.63 96.49
WTD 96.64
On 2025-06-11		 93.36
On 2025-06-13		 -2.26 -2.36 96.64
On 2025-06-11		 93.36
On 2025-06-13		 -3.39 95.01
MTD 97.00
On 2025-06-03		 93.36
On 2025-06-13		 -2.43 -2.53 97.00
On 2025-06-03		 93.36
On 2025-06-13		 -3.76 95.49
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

75.34 -4.28 -5.38 3,669,421
CHRW

C.H. Robinson Worldwide Inc.

93.54 -1.46 -1.54 981,522