CHRW: C.H. Robinson Worldwide Inc.

As of Friday, March 13th, 2026

$ 169.39

-2.47 -1.44%

Open: 173.62
High: 175.10
Low: 168.01
Volume: 1,603,194
Previous Close on Thursday, March 12th, 2026

$ 171.86

-3.92 -2.23%

Open: 173.41
High: 175.54
Low: 170.92
Volume: 1,729,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 173.62 175.10 168.01 169.39 1,603,194 -2.47 -1.44
2026-03-12 173.41 175.54 170.92 171.86 1,729,052 -3.92 -2.23
2026-03-11 175.89 178.87 175.46 175.78 1,125,361 -0.08 -0.05
2026-03-10 181.55 181.95 175.73 175.86 1,767,500 -6.08 -3.34
2026-03-09 177.58 182.06 174.41 181.94 1,431,156 +2.30 +1.28
2026-03-06 180.20 184.00 177.74 179.64 1,723,205 -5.17 -2.80
2026-03-05 187.50 191.00 181.71 184.81 1,622,109 -5.06 -2.66
2026-03-04 193.52 194.54 186.51 189.87 1,508,076 -3.45 -1.78
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 182.06
On 2026-03-09		 168.01
On 2026-03-13		 -10.25 -5.71 182.06
On 2026-03-09		 168.01
On 2026-03-13		 -7.72 174.97
10D 194.54
On 2026-03-04		 168.01
On 2026-03-13		 -15.86 -8.56 194.54
On 2026-03-04		 168.01
On 2026-03-13		 -13.64 180.97
20D 194.54
On 2026-03-04		 167.84
On 2026-02-13		 1.61 0.96 194.54
On 2026-03-04		 168.01
On 2026-03-13		 -13.64 181.20
WTD 182.06
On 2026-03-09		 168.01
On 2026-03-13		 -10.25 -5.71 182.06
On 2026-03-09		 168.01
On 2026-03-13		 -7.72 174.97
MTD 194.54
On 2026-03-04		 168.01
On 2026-03-13		 -15.86 -8.56 194.54
On 2026-03-04		 168.01
On 2026-03-13		 -13.64 180.97
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
GPK

Graphic Packaging Holding Company

9.73 -0.09 -0.92 8,080,393
THG

The Hanover Insurance Group Inc.

173.39 -0.89 -0.51 257,337
CHRW

C.H. Robinson Worldwide Inc.

169.39 -2.47 -1.44 1,603,194