CHRW: C.H. Robinson Worldwide Inc.

As of Friday, December 12th, 2025

$ 157.09

-2.71 -1.70%

Open: 160.19
High: 161.58
Low: 156.40
Volume: 1,298,548
Previous Close on Thursday, December 11th, 2025

$ 159.80

+1.46 +0.92%

Open: 157.37
High: 161.21
Low: 157.37
Volume: 1,339,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 160.19 161.58 156.40 157.09 1,298,548 -2.71 -1.70
2025-12-11 157.37 161.21 157.37 159.80 1,339,541 +1.46 +0.92
2025-12-10 151.64 159.30 151.64 158.34 1,721,805 +5.82 +3.82
2025-12-09 152.77 154.99 151.64 152.52 1,296,775 -0.89 -0.58
2025-12-08 156.36 156.54 152.85 153.41 1,802,179 -3.81 -2.42
2025-12-05 156.86 158.65 154.43 157.22 1,379,313 -0.83 -0.53
2025-12-04 159.03 159.96 157.78 158.05 1,267,481 -1.49 -0.93
2025-12-03 159.42 161.16 158.46 159.54 1,574,686 -0.09 -0.06
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 161.58
On 2025-12-12		 151.64
On 2025-12-09		 -0.13 -0.08 156.54
On 2025-12-08		 151.64
On 2025-12-09		 -3.13 156.23
10D 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -1.78 -1.12 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -6.85 157.59
20D 162.79
On 2025-12-01		 148.49
On 2025-11-20		 5.43 3.58 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -6.85 155.75
WTD 161.58
On 2025-12-12		 151.64
On 2025-12-09		 -0.13 -0.08 156.54
On 2025-12-08		 151.64
On 2025-12-09		 -3.13 156.23
MTD 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -1.78 -1.12 162.79
On 2025-12-01		 151.64
On 2025-12-09		 -6.85 157.59
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

41.26 +0.41 +1.00 713,397
BLV

Vanguard Long-Term Bond ETF

69.51 -0.57 -0.81 657,454
CHRW

C.H. Robinson Worldwide Inc.

157.09 -2.71 -1.70 1,298,548