CHRW: C.H. Robinson Worldwide Inc.

As of Friday, February 6th, 2026

$ 200.59

+3.15 +1.60%

Open: 198.68
High: 203.34
Low: 197.54
Volume: 2,516,669
Previous Close on Thursday, February 5th, 2026

$ 197.44

-1.30 -0.65%

Open: 197.73
High: 199.63
Low: 195.70
Volume: 2,129,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 198.68 203.34 197.54 200.59 2,516,669 +3.15 +1.60
2026-02-05 197.73 199.63 195.70 197.44 2,129,045 -1.30 -0.65
2026-02-04 201.62 202.06 193.38 198.74 2,863,850 -0.97 -0.49
2026-02-03 199.00 202.80 198.94 199.71 3,100,530 +1.21 +0.61
2026-02-02 194.20 198.82 193.88 198.50 2,924,266 +3.55 +1.82
2026-01-30 191.92 195.82 189.81 194.95 4,209,222 +1.23 +0.63
2026-01-29 192.85 200.33 186.24 193.72 5,005,240 +9.44 +5.12
2026-01-28 180.19 184.87 179.80 184.28 3,107,383 +3.86 +2.14
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 203.34
On 2026-02-06		 193.38
On 2026-02-04		 5.64 2.89 202.80
On 2026-02-03		 193.38
On 2026-02-04		 -4.64 199.00
10D 203.34
On 2026-02-06		 175.44
On 2026-01-27		 23.93 13.55 200.33
On 2026-01-29		 189.81
On 2026-01-30		 -5.25 192.65
20D 203.34
On 2026-02-06		 166.13
On 2026-01-09		 34.58 20.83 200.33
On 2026-01-29		 189.81
On 2026-01-30		 -5.25 183.78
WTD 203.34
On 2026-02-06		 193.38
On 2026-02-04		 5.64 2.89 202.80
On 2026-02-03		 193.38
On 2026-02-04		 -4.64 199.00
MTD 203.34
On 2026-02-06		 193.38
On 2026-02-04		 5.64 2.89 202.80
On 2026-02-03		 193.38
On 2026-02-04		 -4.64 199.00
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

200.59 +3.15 +1.60 2,516,669