CHRW: C.H. Robinson Worldwide Inc.

As of Friday, August 8th, 2025

$ 116.78

-1.04 -0.88%

Open: 118.21
High: 118.99
Low: 116.73
Volume: 1,091,780
Previous Close on Thursday, August 7th, 2025

$ 117.82

+0.08 +0.07%

Open: 118.41
High: 119.20
Low: 117.49
Volume: 1,216,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 118.21 118.99 116.73 116.78 1,091,780 -1.04 -0.88
2025-08-07 118.41 119.20 117.49 117.82 1,216,731 +0.08 +0.07
2025-08-06 115.65 117.93 115.38 117.74 1,239,144 +1.42 +1.22
2025-08-05 115.48 116.48 114.64 116.32 1,226,127 +1.29 +1.12
2025-08-04 113.93 116.28 113.40 115.03 1,317,041 +1.17 +1.03
2025-08-01 114.18 115.00 111.74 113.86 2,339,374 -1.46 -1.27
2025-07-31 110.47 116.16 104.95 115.32 6,469,964 +17.67 +18.10
2025-07-30 99.89 100.16 96.89 97.65 2,184,020 -2.14 -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 119.20
On 2025-08-07		 113.40
On 2025-08-04		 2.92 2.56 119.20
On 2025-08-07		 116.73
On 2025-08-08		 -2.07 116.74
10D 119.20
On 2025-08-07		 96.89
On 2025-07-30		 14.07 13.70 102.76
On 2025-07-28		 96.89
On 2025-07-30		 -5.72 111.18
20D 119.20
On 2025-08-07		 96.27
On 2025-07-21		 17.38 17.48 103.78
On 2025-07-25		 96.89
On 2025-07-30		 -6.64 105.15
WTD 119.20
On 2025-08-07		 113.40
On 2025-08-04		 2.92 2.56 119.20
On 2025-08-07		 116.73
On 2025-08-08		 -2.07 116.74
MTD 119.20
On 2025-08-07		 111.74
On 2025-08-01		 1.46 1.27 119.20
On 2025-08-07		 116.73
On 2025-08-08		 -2.07 116.26
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

116.78 -1.04 -0.88 1,091,780