CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, July 29th, 2026

$ 173.75

+4.41 +2.60%

Open: 169.00
High: 174.27
Low: 164.08
Volume: 4,055,222
Previous Close on Tuesday, July 28th, 2026

$ 169.34

-5.12 -2.93%

Open: 171.71
High: 172.82
Low: 168.38
Volume: 2,715,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 169.00 174.27 164.08 173.75 4,055,222 +4.41 +2.60
2026-07-28 171.71 172.82 168.38 169.34 2,715,700 -5.12 -2.93
2026-07-27 185.56 186.11 173.76 174.46 3,121,229 -12.05 -6.46
2026-07-24 191.81 194.87 186.14 186.51 3,602,159 -19.01 -9.25
2026-07-23 208.74 209.73 205.10 205.51 1,415,705 -1.84 -0.89
2026-07-22 210.33 210.33 206.24 207.35 1,328,276 -2.07 -0.99
2026-07-21 207.92 210.27 205.91 209.42 1,092,342 +3.62 +1.76
2026-07-20 209.05 209.65 204.71 205.80 1,623,582 -2.70 -1.29
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 209.73
On 2026-07-23		 164.08
On 2026-07-29		 -33.60 -16.20 209.73
On 2026-07-23		 164.08
On 2026-07-29		 -21.77 181.91
10D 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -23.75 -12.03 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -21.99 194.64
20D 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -14.59 -7.75 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -21.99 193.84
WTD 186.11
On 2026-07-27		 164.08
On 2026-07-29		 -12.76 -6.84 186.11
On 2026-07-27		 164.08
On 2026-07-29		 -11.84 172.52
MTD 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -14.59 -7.75 210.33
On 2026-07-22		 164.08
On 2026-07-29		 -21.99 193.84
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VS

Versus Systems Inc.

1.27 -0.09 -6.62 16,917
OGE

OGE Energy Corp.

47.79 -1.51 -3.06 2,146,709
VGSH

Vanguard Short-Term Treasury ETF

58.12 +0.04 +0.07 2,121,141
MT

ArcelorMittal

65.70 -1.60 -2.38 1,906,364
CHRW

C.H. Robinson Worldwide Inc.

173.75 +4.41 +2.60 4,055,222